337.55
-8.65(-2.50%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 340.2 | 337.55 | 337.55 | 340.8 | 337.25 | 1,026 |
| December 03, 2025 | 340.85 | 346.2 | 346.2 | 346.2 | 338.5 | 819 |
| December 02, 2025 | 339.55 | 343.55 | 343.55 | 344.45 | 334 | 1,311 |
| December 01, 2025 | 343.8 | 339.8 | 339.8 | 348.2 | 339.8 | 2,980 |
| November 28, 2025 | 336.95 | 341.55 | 341.55 | 341.55 | 328.75 | 1,398 |
| November 27, 2025 | 335.9 | 335 | 335 | 336.65 | 331.2 | 426 |
| November 26, 2025 | 326.95 | 333.35 | 333.35 | 333.35 | 326.95 | 860 |
| November 25, 2025 | 330.3 | 325.2 | 325.2 | 331 | 325.2 | 1,719 |
| November 24, 2025 | 326.95 | 328.95 | 328.95 | 328.95 | 321.6 | 317 |
| November 21, 2025 | 318.75 | 323.8 | 323.8 | 324.5 | 318 | 1,887 |
| November 20, 2025 | 327.5 | 327.75 | 327.75 | 336.65 | 327.5 | 1,810 |
| November 19, 2025 | 327.7 | 329.4 | 329.4 | 336.3 | 327.4 | 2,869 |
| November 18, 2025 | 320.55 | 324.3 | 324.3 | 328 | 320.55 | 717 |
| November 17, 2025 | 329.9 | 321 | 321 | 329.9 | 320.05 | 1,081 |
| November 14, 2025 | 328.9 | 328.9 | 328.9 | 331.35 | 317 | 3,400 |
| November 13, 2025 | 346.7 | 339.75 | 339.75 | 347.6 | 339.75 | 4,106 |
| November 12, 2025 | 338.2 | 342.55 | 342.55 | 343.2 | 334.45 | 1,068 |
| November 11, 2025 | 334.8 | 340 | 340 | 340 | 334.6 | 2,845 |
| November 10, 2025 | 329.7 | 332.8 | 332.8 | 334.75 | 329.5 | 913 |
| November 07, 2025 | 326.5 | 322.2 | 322.2 | 329.6 | 322.2 | 1,136 |
| November 06, 2025 | 337 | 324.25 | 324.25 | 338 | 324.25 | 766 |
| November 05, 2025 | 330.55 | 336.55 | 336.55 | 338 | 330.55 | 691 |
| November 04, 2025 | 332.7 | 333.8 | 333.8 | 333.8 | 329.45 | 1,571 |
| November 03, 2025 | 341.7 | 337.4 | 337.4 | 343.95 | 337.4 | 1,365 |
| October 31, 2025 | 344.45 | 338 | 338 | 344.7 | 337.65 | 1,363 |
| October 30, 2025 | 332 | 335.4 | 335.4 | 337.2 | 329.3 | 1,156 |
| October 29, 2025 | 327.6 | 331.6 | 331.6 | 331.6 | 325.35 | 2,347 |
| October 28, 2025 | 319.55 | 324.95 | 324.95 | 324.95 | 312.05 | 2,847 |
| October 27, 2025 | 332.15 | 323.15 | 323.15 | 332.35 | 321.1 | 4,451 |
| October 24, 2025 | 331.1 | 338.8 | 338.8 | 339.15 | 323.85 | 2,541 |
| October 23, 2025 | 333.3 | 345 | 345 | 345 | 333 | 3,498 |
| October 22, 2025 | 328.75 | 328 | 328 | 334.1 | 321.05 | 6,762 |
| October 21, 2025 | 341.5 | 325.1 | 325.1 | 342 | 321.8 | 5,179 |
| October 20, 2025 | 338.7 | 348.15 | 348.15 | 349 | 334 | 5,421 |
| October 17, 2025 | 370.15 | 348.95 | 348.95 | 371.2 | 347 | 6,411 |
| October 16, 2025 | 361.4 | 370.55 | 370.55 | 374.95 | 359 | 4,334 |
| October 15, 2025 | 360 | 361.4 | 361.4 | 368.3 | 358.25 | 7,902 |
| October 14, 2025 | 340.7 | 354 | 354 | 354.55 | 340 | 7,613 |
| October 13, 2025 | 341.25 | 350.95 | 350.95 | 353.05 | 339.2 | 5,947 |
| October 10, 2025 | 326.5 | 335 | 335 | 347.95 | 322.5 | 12,767 |
| October 09, 2025 | 343.3 | 346.15 | 346.15 | 354.75 | 342 | 21,994 |
| October 08, 2025 | 329.8 | 339.15 | 339.15 | 339.15 | 325.8 | 26,442 |
| October 07, 2025 | 314.35 | 323 | 323 | 324.6 | 310.25 | 13,400 |
| October 06, 2025 | 300.85 | 310.8 | 310.8 | 310.8 | 296.15 | 10,290 |
| October 03, 2025 | 294 | 297 | 297 | 299 | 292.9 | 3,853 |
| October 02, 2025 | 297.55 | 291.25 | 291.25 | 300 | 285.55 | 1,953 |
| October 01, 2025 | 292.2 | 294.2 | 294.2 | 298 | 292.2 | 1,635 |
| September 30, 2025 | 298.75 | 293.9 | 293.9 | 298.75 | 286.15 | 2,337 |
| September 29, 2025 | 302.55 | 296.5 | 296.5 | 304.7 | 295.4 | 10,104 |
| September 26, 2025 | 299.45 | 300.05 | 300.05 | 301.15 | 292.05 | 9,922 |
| September 25, 2025 | 283.65 | 294.7 | 294.7 | 297.65 | 283.65 | 6,296 |
| September 24, 2025 | 288.95 | 286.05 | 286.05 | 291.6 | 283.4 | 17,057 |
| September 23, 2025 | 280.2 | 287.3 | 287.3 | 289.8 | 280.2 | 4,342 |
| September 22, 2025 | 272.65 | 279.4 | 279.4 | 279.4 | 272.65 | 2,971 |
| September 19, 2025 | 274 | 271.5 | 271.5 | 275.85 | 271.5 | 1,188 |
| September 18, 2025 | 272.15 | 276.3 | 276.3 | 276.3 | 268.8 | 2,685 |
| September 17, 2025 | 273.15 | 270.65 | 270.65 | 273.15 | 268 | 3,040 |
| September 16, 2025 | 278.15 | 275.05 | 275.05 | 283 | 275.05 | 577 |
| September 15, 2025 | 286 | 279.75 | 279.75 | 287 | 277 | 1,795 |
| September 12, 2025 | 286.05 | 287 | 287 | 290.8 | 284.9 | 6,747 |