161.44
+0.16(+0.10%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 161.04 | 161.44 | 161.44 | 161.44 | 161.04 | 7,644 |
| December 04, 2025 | 161.1 | 161.28 | 161.28 | 161.28 | 160.66 | 3,587 |
| December 03, 2025 | 160.78 | 160.64 | 160.64 | 160.78 | 160.42 | 2,693 |
| December 02, 2025 | 160.02 | 160.84 | 160.84 | 161.48 | 160.02 | 8,479 |
| December 01, 2025 | 159.58 | 160.3 | 160.3 | 160.58 | 159.58 | 3,006 |
| November 28, 2025 | 159.88 | 160.46 | 160.46 | 160.52 | 159.88 | 10,294 |
| November 27, 2025 | 160.04 | 160.08 | 160.08 | 160.22 | 160.04 | 771 |
| November 26, 2025 | 159.74 | 159.96 | 159.96 | 159.96 | 159.74 | 967 |
| November 25, 2025 | 158.24 | 159.24 | 159.24 | 159.24 | 157.72 | 3,033 |
| November 24, 2025 | 158.4 | 157.92 | 157.92 | 158.42 | 157.28 | 3,647 |
| November 21, 2025 | 155.3 | 157.56 | 157.56 | 157.56 | 155.3 | 3,336 |
| November 20, 2025 | 157.64 | 156.94 | 156.94 | 157.64 | 156.5 | 7,086 |
| November 19, 2025 | 156.08 | 156.84 | 156.84 | 156.98 | 155.8 | 3,303 |
| November 18, 2025 | 156.22 | 155.34 | 155.34 | 156.22 | 155.34 | 3,168 |
| November 17, 2025 | 157.62 | 157.12 | 157.12 | 157.62 | 156.64 | 14,963 |
| November 14, 2025 | 157.96 | 157.5 | 157.5 | 158.64 | 156.92 | 2,369 |
| November 13, 2025 | 159.62 | 158.74 | 158.74 | 159.82 | 158.54 | 8,341 |
| November 12, 2025 | 159.06 | 159.64 | 159.64 | 159.84 | 158.86 | 11,682 |
| November 11, 2025 | 156.7 | 158.42 | 158.42 | 158.44 | 156.62 | 7,495 |
| November 10, 2025 | 154.38 | 155.3 | 155.3 | 155.34 | 153.98 | 1,044 |
| November 07, 2025 | 153.34 | 152.82 | 152.82 | 153.44 | 152.48 | 3,291 |
| November 06, 2025 | 153.88 | 153.26 | 153.26 | 153.88 | 153.1 | 4,559 |
| November 05, 2025 | 153.52 | 154.12 | 154.12 | 154.4 | 153.38 | 4,284 |
| November 04, 2025 | 152.04 | 153.3 | 153.3 | 153.54 | 151.18 | 2,710 |
| November 03, 2025 | 152.92 | 152.56 | 152.56 | 153.42 | 152.56 | 5,588 |
| October 31, 2025 | 152.2 | 152.46 | 152.46 | 152.46 | 152.1 | 5,223 |
| October 30, 2025 | 152.8 | 153.22 | 153.22 | 153.32 | 152.8 | 6,036 |
| October 29, 2025 | 154.16 | 153.28 | 153.28 | 154.16 | 153.08 | 3,988 |
| October 28, 2025 | 155.14 | 153.8 | 153.8 | 155.14 | 153.8 | 11,828 |
| October 27, 2025 | 155.46 | 155.86 | 155.86 | 155.86 | 155.3 | 7,475 |
| October 24, 2025 | 156.66 | 155.96 | 155.96 | 156.66 | 155.96 | 2,522 |
| October 23, 2025 | 156.58 | 156.06 | 156.06 | 156.84 | 156.06 | 7,925 |
| October 22, 2025 | 156.6 | 156.8 | 156.8 | 157.02 | 156.32 | 6,302 |
| October 21, 2025 | 157.12 | 157.04 | 157.04 | 157.12 | 156.72 | 13,942 |
| October 20, 2025 | 157.34 | 157.1 | 157.1 | 157.6 | 156.8 | 2,262 |
| October 17, 2025 | 156.34 | 157.56 | 157.56 | 157.56 | 155.26 | 13,979 |
| October 16, 2025 | 157.96 | 157.96 | 157.96 | 157.96 | 157.44 | 4,705 |
| October 15, 2025 | 155.82 | 155.62 | 155.62 | 155.82 | 155.16 | 5,940 |
| October 14, 2025 | 154.84 | 155.24 | 155.24 | 155.6 | 154.84 | 914 |
| October 13, 2025 | 156.08 | 155.44 | 155.44 | 156.32 | 155.3 | 2,013 |
| October 10, 2025 | 157.04 | 155.84 | 155.84 | 157.34 | 155.84 | 4,450 |
| October 09, 2025 | 157.36 | 157.16 | 157.16 | 157.48 | 156.98 | 7,559 |
| October 08, 2025 | 156.36 | 157.54 | 157.54 | 157.62 | 156.36 | 9,310 |
| October 07, 2025 | 156.14 | 155.92 | 155.92 | 156.14 | 155.92 | 3,155 |
| October 06, 2025 | 155.52 | 156.1 | 156.1 | 156.2 | 155.52 | 30,328 |
| October 03, 2025 | 154.94 | 155.48 | 155.48 | 156.08 | 154.94 | 8,101 |
| October 02, 2025 | 154.54 | 154.44 | 154.44 | 154.8 | 154.06 | 2,184 |
| October 01, 2025 | 152.18 | 153.48 | 153.48 | 153.56 | 152.18 | 7,585 |
| September 30, 2025 | 149.72 | 150.6 | 150.6 | 150.82 | 149.66 | 33,283 |
| September 29, 2025 | 149 | 149.32 | 149.32 | 149.78 | 148.98 | 6,674 |
| September 26, 2025 | 147.8 | 148.5 | 148.5 | 148.5 | 147.8 | 6,923 |
| September 25, 2025 | 148.56 | 148.18 | 148.18 | 148.64 | 148.18 | 5,761 |
| September 24, 2025 | 149.34 | 149.26 | 149.26 | 149.34 | 149.26 | 5,412 |
| September 23, 2025 | 151.08 | 150.74 | 150.74 | 151.1 | 150.72 | 49,280 |
| September 22, 2025 | 150.74 | 150.92 | 150.92 | 151.48 | 150.64 | 14,184 |
| September 19, 2025 | 150.02 | 150.82 | 150.82 | 151.36 | 149.96 | 92,314 |
| September 18, 2025 | 149.64 | 149.92 | 149.92 | 150.12 | 149.4 | 123,376 |
| September 17, 2025 | 149.42 | 149.44 | 149.44 | 149.64 | 149.1 | 98,008 |
| September 16, 2025 | 150.94 | 149.32 | 149.32 | 151 | 149.32 | 5,015 |
| September 15, 2025 | 151.78 | 151.14 | 151.14 | 152.02 | 151.14 | 18,037 |