168.24
+0.98(+0.59%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 168.22 | 168.22 | 168.22 | 168.34 | 168.1 | 5,841 |
| January 13, 2026 | 167.64 | 167.26 | 167.26 | 167.64 | 166.9 | 7,541 |
| January 12, 2026 | 167.38 | 168.14 | 168.14 | 168.14 | 167.3 | 1,408 |
| January 09, 2026 | 167.14 | 168 | 168 | 168 | 167.14 | 11,586 |
| January 08, 2026 | 166.82 | 166.52 | 166.52 | 167.12 | 166.48 | 1,781 |
| January 07, 2026 | 167.28 | 166.64 | 166.64 | 167.28 | 166.12 | 5,856 |
| January 06, 2026 | 166.26 | 166.64 | 166.64 | 166.64 | 165.04 | 2,641 |
| January 05, 2026 | 165.84 | 165.48 | 165.48 | 165.84 | 164.24 | 14,130 |
| December 30, 2025 | 165.02 | 166.06 | 166.06 | 166.06 | 165.02 | 4,906 |
| December 29, 2025 | 166.4 | 165.5 | 165.5 | 166.4 | 165.34 | 34,929 |
| December 23, 2025 | 164.28 | 165.66 | 165.66 | 166.34 | 164.28 | 11,940 |
| December 22, 2025 | 164 | 164.54 | 164.54 | 165.04 | 163.96 | 17,585 |
| December 19, 2025 | 164.16 | 164.6 | 164.6 | 164.76 | 163.78 | 9,711 |
| December 18, 2025 | 162.5 | 164.02 | 164.02 | 164.04 | 162.5 | 7,926 |
| December 17, 2025 | 162.94 | 162.84 | 162.84 | 162.98 | 162.52 | 11,029 |
| December 16, 2025 | 163.54 | 162.94 | 162.94 | 163.54 | 162.88 | 1,602 |
| December 15, 2025 | 161.48 | 162.62 | 162.62 | 162.76 | 161.48 | 5,889 |
| December 12, 2025 | 161.46 | 161.26 | 161.26 | 161.8 | 161.26 | 5,457 |
| December 11, 2025 | 161.4 | 161.26 | 161.26 | 161.52 | 160.98 | 7,700 |
| December 10, 2025 | 160.98 | 161.68 | 161.68 | 161.68 | 160.32 | 2,760 |
| December 09, 2025 | 162.1 | 161.52 | 161.52 | 162.3 | 161.52 | 3,906 |
| December 08, 2025 | 161.66 | 162.2 | 162.2 | 162.28 | 161.3 | 2,931 |
| 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 |