352.50
+18.5(+5.54%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 345 | 334 | 334 | 345.5 | 333.5 | 6,323 |
| January 12, 2026 | 346.5 | 344.5 | 344.5 | 347.5 | 343 | 8,167 |
| January 09, 2026 | 345 | 345.5 | 345.5 | 348 | 343.5 | 12,530 |
| January 08, 2026 | 342 | 343.5 | 343.5 | 344.5 | 340.5 | 23,395 |
| January 07, 2026 | 339 | 341 | 341 | 342 | 332.5 | 12,092 |
| January 06, 2026 | 328 | 339 | 339 | 341.5 | 328 | 20,033 |
| January 05, 2026 | 328 | 328 | 328 | 328 | 317.5 | 27,041 |
| December 30, 2025 | 325.5 | 328 | 328 | 329 | 324.5 | 10,502 |
| December 29, 2025 | 325.5 | 326.5 | 326.5 | 327.5 | 324 | 8,621 |
| December 23, 2025 | 318 | 326.5 | 326.5 | 328 | 318 | 19,599 |
| December 22, 2025 | 323 | 323 | 323 | 325 | 318.5 | 8,341 |
| December 19, 2025 | 323 | 323.5 | 323.5 | 324.5 | 321 | 15,976 |
| December 18, 2025 | 317 | 322.5 | 322.5 | 322.5 | 317 | 14,684 |
| December 17, 2025 | 318 | 318.5 | 318.5 | 318.5 | 311.5 | 12,856 |
| December 16, 2025 | 319.5 | 318 | 318 | 321 | 317 | 12,321 |
| December 15, 2025 | 318 | 318 | 318 | 318.5 | 312 | 11,208 |
| December 12, 2025 | 314 | 317.5 | 317.5 | 319.5 | 314 | 8,216 |
| December 11, 2025 | 313.5 | 315.5 | 315.5 | 317.5 | 312 | 10,865 |
| December 10, 2025 | 314 | 313.5 | 313.5 | 315.5 | 310 | 8,795 |
| December 09, 2025 | 309 | 314 | 314 | 319 | 309 | 22,106 |
| December 08, 2025 | 319.5 | 310 | 310 | 321 | 306.5 | 26,395 |
| December 05, 2025 | 321.5 | 321 | 321 | 324 | 319 | 6,384 |
| December 04, 2025 | 315.5 | 321.5 | 321.5 | 322.5 | 315 | 13,020 |
| December 03, 2025 | 321 | 316.5 | 316.5 | 321 | 313 | 18,519 |
| December 02, 2025 | 325.5 | 322.5 | 322.5 | 327.5 | 321.5 | 10,550 |
| December 01, 2025 | 330.5 | 328 | 328 | 332.5 | 327 | 12,961 |
| November 28, 2025 | 335 | 330.5 | 330.5 | 335 | 330.5 | 9,250 |
| November 27, 2025 | 334 | 333.5 | 333.5 | 335.5 | 331.5 | 8,723 |
| November 26, 2025 | 336 | 333.5 | 333.5 | 337.5 | 331 | 35,721 |
| November 25, 2025 | 332.5 | 333 | 333 | 334.5 | 328.5 | 14,610 |
| November 24, 2025 | 330 | 332 | 332 | 334 | 323.5 | 14,897 |
| November 21, 2025 | 323.5 | 329.5 | 329.5 | 329.5 | 322.5 | 13,756 |
| November 20, 2025 | 330 | 325 | 325 | 332 | 325 | 13,040 |
| November 19, 2025 | 328 | 326.5 | 326.5 | 331 | 326.5 | 21,433 |
| November 18, 2025 | 325 | 323.5 | 323.5 | 327 | 322.5 | 13,778 |
| November 17, 2025 | 331.5 | 327 | 327 | 332.5 | 323.5 | 16,789 |
| November 14, 2025 | 325 | 331 | 331 | 332 | 324.5 | 17,405 |
| November 13, 2025 | 342.5 | 327.5 | 327.5 | 348.5 | 327.5 | 40,859 |
| November 12, 2025 | 350 | 340 | 340 | 350 | 325 | 53,459 |
| November 11, 2025 | 314 | 324 | 324 | 326 | 313.5 | 30,495 |
| November 10, 2025 | 311 | 311 | 311 | 313 | 304.5 | 16,611 |
| November 07, 2025 | 310.5 | 308.5 | 308.5 | 311.5 | 303 | 14,939 |
| November 06, 2025 | 310 | 308 | 308 | 313.5 | 307 | 19,352 |
| November 05, 2025 | 311 | 309.5 | 309.5 | 314.5 | 307.5 | 20,476 |
| November 04, 2025 | 306.5 | 308.5 | 308.5 | 310.5 | 304.5 | 21,104 |
| November 03, 2025 | 314.5 | 307.5 | 307.5 | 315.5 | 307.5 | 14,981 |
| October 31, 2025 | 315.5 | 315 | 315 | 317.5 | 312 | 10,484 |
| October 30, 2025 | 313.5 | 315 | 315 | 315.5 | 309 | 10,914 |
| October 29, 2025 | 312 | 314 | 314 | 316 | 308.5 | 10,666 |
| October 28, 2025 | 316 | 311 | 311 | 316 | 310.5 | 12,602 |
| October 27, 2025 | 321 | 317 | 317 | 321.5 | 314 | 10,004 |
| October 24, 2025 | 320 | 320 | 320 | 320.5 | 315 | 11,132 |
| October 23, 2025 | 315 | 319 | 319 | 319 | 314.5 | 15,235 |
| October 22, 2025 | 311 | 314 | 314 | 314.5 | 304 | 18,022 |
| October 21, 2025 | 309 | 311 | 311 | 311 | 305 | 14,029 |
| October 20, 2025 | 313 | 307.5 | 307.5 | 313 | 303.5 | 28,138 |
| October 17, 2025 | 313 | 310 | 310 | 313.5 | 308.5 | 19,651 |
| October 16, 2025 | 317.5 | 315 | 315 | 319.5 | 314.5 | 44,416 |
| October 15, 2025 | 315 | 317.5 | 317.5 | 317.5 | 313.5 | 17,018 |
| October 14, 2025 | 324.5 | 316.5 | 316.5 | 325 | 316.5 | 17,331 |