918.87
-15.0486(-1.61%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 920.5 | 918.87 | 918.87 | 922.5 | 918.87 | 172 |
| February 19, 2026 | 928 | 933.92 | 933.92 | 936 | 925.5 | 179 |
| February 18, 2026 | 919.5 | 924.65 | 924.65 | 924.65 | 918 | 66 |
| February 17, 2026 | 924 | 928.34 | 928.34 | 931.5 | 923.65 | 137 |
| February 16, 2026 | 945 | 943.47 | 943.47 | 950.5 | 942 | 455 |
| February 13, 2026 | 941.5 | 953.99 | 953.99 | 955 | 935 | 260 |
| February 12, 2026 | 946 | 949.09 | 949.09 | 955.1 | 943.5 | 222 |
| February 11, 2026 | 945 | 949.88 | 949.88 | 953 | 945 | 483 |
| February 10, 2026 | 943 | 944.09 | 944.09 | 950.5 | 943 | 40 |
| February 09, 2026 | 941 | 949.4 | 949.4 | 960 | 941 | 395 |
| February 06, 2026 | 934 | 950.01 | 950.01 | 950.01 | 926 | 317 |
| February 05, 2026 | 936 | 931.43 | 931.43 | 936 | 924 | 73 |
| February 04, 2026 | 909 | 930.2 | 930.2 | 938 | 909 | 95 |
| February 03, 2026 | 911 | 914.57 | 914.57 | 917 | 907 | 44 |
| February 02, 2026 | 900.5 | 909.26 | 909.26 | 914.99 | 900.5 | 313 |
| January 30, 2026 | 912 | 919.92 | 919.92 | 919.92 | 902 | 602 |
| January 29, 2026 | 902 | 917.94 | 917.94 | 933.99 | 902 | 164 |
| January 28, 2026 | 942 | 934.01 | 934.01 | 942 | 930.99 | 816 |
| January 27, 2026 | 934.5 | 946 | 946 | 946 | 934.5 | 35 |
| January 26, 2026 | 946 | 953.99 | 953.99 | 954 | 945.41 | 235 |
| January 23, 2026 | 951 | 964 | 964 | 966.5 | 950 | 585 |
| January 22, 2026 | 931 | 934.51 | 934.51 | 956.99 | 931 | 562 |
| January 21, 2026 | 904 | 909.96 | 909.96 | 909.96 | 893 | 386 |
| January 20, 2026 | 894 | 900.57 | 900.57 | 900.57 | 885 | 543 |
| January 19, 2026 | 888 | 887.99 | 887.99 | 896.78 | 886 | 450 |
| January 16, 2026 | 902 | 910.99 | 910.99 | 917 | 902 | 332 |
| January 15, 2026 | 898 | 916.99 | 916.99 | 916.99 | 897 | 436 |
| January 14, 2026 | 889 | 889 | 889 | 889 | 889 | 10 |
| January 13, 2026 | 878 | 873.99 | 873.99 | 878 | 871.97 | 414 |
| January 12, 2026 | 881.99 | 874.92 | 874.92 | 882.78 | 874.92 | 313 |
| January 09, 2026 | 866 | 861.85 | 861.85 | 866 | 854.87 | 149 |
| January 08, 2026 | 844 | 864.42 | 864.42 | 864.99 | 844 | 55 |
| January 07, 2026 | 874.5 | 868.25 | 868.25 | 874.5 | 865 | 416 |
| January 06, 2026 | 885 | 873 | 873 | 885 | 868 | 8 |
| January 05, 2026 | 895 | 889.9 | 889.9 | 895 | 880 | 435 |
| December 30, 2025 | 871.5 | 875.81 | 875.81 | 875.81 | 871.5 | 130 |
| December 29, 2025 | 867 | 873.38 | 873.38 | 878 | 867 | 411 |
| December 23, 2025 | 864 | 862.03 | 862.03 | 872 | 862.03 | 199 |
| December 22, 2025 | 856.5 | 863.97 | 863.97 | 869 | 856.5 | 364 |
| December 19, 2025 | 860 | 858.99 | 858.99 | 863.7 | 858.99 | 25 |
| December 18, 2025 | 865 | 870.49 | 870.49 | 878 | 860 | 1,528 |
| December 17, 2025 | 857 | 853.99 | 853.99 | 870 | 853.99 | 202 |
| December 16, 2025 | 863.5 | 857.4 | 857.4 | 865 | 857.4 | 3,631 |
| December 15, 2025 | 839.5 | 845.05 | 845.05 | 851 | 839.5 | 1,921 |
| December 12, 2025 | 827 | 836.99 | 836.99 | 837.52 | 827 | 161 |
| December 11, 2025 | 805.5 | 806.58 | 806.58 | 809 | 805.5 | 614 |
| December 10, 2025 | 801.5 | 803 | 803 | 803 | 797.71 | 64 |
| December 09, 2025 | 799.5 | 802.08 | 802.08 | 805.08 | 796 | 1,948 |
| December 08, 2025 | 799.5 | 809.49 | 809.49 | 810 | 799.5 | 1,018 |
| December 05, 2025 | 805 | 804.45 | 804.45 | 809.52 | 799.97 | 1,164 |
| December 04, 2025 | 788 | 795.99 | 795.99 | 802 | 785 | 5,212 |
| December 03, 2025 | 774 | 785.08 | 785.08 | 785.99 | 772 | 1,556 |
| December 02, 2025 | 725.5 | 764.76 | 764.76 | 766 | 725.5 | 1,279 |
| December 01, 2025 | 737 | 740.01 | 740.01 | 744 | 734.53 | 161 |
| November 28, 2025 | 734 | 735.42 | 735.42 | 739 | 734 | 250 |
| November 27, 2025 | 726 | 720.19 | 720.19 | 726 | 720.19 | 12 |
| November 26, 2025 | 726 | 720.63 | 720.63 | 726 | 718.99 | 416 |
| November 25, 2025 | 710 | 706 | 706 | 710 | 706 | 155 |
| November 24, 2025 | 708 | 708.88 | 708.88 | 708.88 | 704 | 120 |
| November 21, 2025 | 687 | 690.61 | 690.61 | 690.61 | 687 | 94 |