69.11
-0.26694(-0.38%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 68 | 69.11 | 69.11 | 69.85 | 67.9 | 2,559 |
| February 19, 2026 | 70.1 | 69.38 | 69.38 | 70.2 | 68.6 | 2,204 |
| February 18, 2026 | 70 | 70.4 | 70.4 | 71 | 70 | 925 |
| February 17, 2026 | 70.1 | 71.1 | 71.1 | 71.1 | 70 | 1,646 |
| February 16, 2026 | 73.9 | 71.3 | 71.3 | 74 | 71.3 | 1,207 |
| February 13, 2026 | 72.75 | 73.75 | 73.75 | 74.6 | 72.08 | 2,886 |
| February 12, 2026 | 74.3 | 73.75 | 73.75 | 75.1 | 73.5 | 2,882 |
| February 11, 2026 | 73.4 | 73.97 | 73.97 | 74.73 | 72.7 | 4,997 |
| February 10, 2026 | 74.15 | 73.9 | 73.9 | 75.4 | 71.8 | 67,969 |
| February 09, 2026 | 70.6 | 71.8 | 71.8 | 72.5 | 70.6 | 1,866 |
| February 06, 2026 | 70.6 | 70.1 | 70.1 | 70.6 | 69.3 | 12,603 |
| February 05, 2026 | 70 | 69.81 | 69.81 | 70.5 | 69.4 | 1,129 |
| February 04, 2026 | 67.6 | 70.3 | 70.3 | 70.6 | 67.6 | 1,800 |
| February 03, 2026 | 68.2 | 67.62 | 67.62 | 68.2 | 67.3 | 2,204 |
| February 02, 2026 | 65.2 | 65.4 | 65.4 | 67.6 | 65.2 | 2,551 |
| January 30, 2026 | 67.1 | 66.8 | 66.8 | 67.1 | 66.17 | 1,552 |
| January 29, 2026 | 67.4 | 66.21 | 66.21 | 67.4 | 65.3 | 2,368 |
| January 28, 2026 | 66 | 65.68 | 65.68 | 66 | 65 | 2,270 |
| January 27, 2026 | 64.1 | 63.96 | 63.96 | 65.2 | 63.9 | 1,165 |
| January 26, 2026 | 65.4 | 66.4 | 66.4 | 66.5 | 65.4 | 900 |
| January 23, 2026 | 65 | 65.9 | 65.9 | 66.1 | 65 | 951 |
| January 22, 2026 | 65.9 | 65.9 | 65.9 | 67.15 | 64 | 1,582 |
| January 21, 2026 | 63 | 64.1 | 64.1 | 64.5 | 62.2 | 4,728 |
| January 20, 2026 | 60.45 | 60.9 | 60.9 | 60.9 | 58.93 | 3,211 |
| January 19, 2026 | 59.85 | 58.65 | 58.65 | 61 | 57.4 | 1,732 |
| January 16, 2026 | 58.15 | 61.1 | 61.1 | 61.7 | 58.15 | 3,721 |
| January 15, 2026 | 58.35 | 58.1 | 58.1 | 58.5 | 56.8 | 13,985 |
| January 14, 2026 | 61.3 | 58.74 | 58.74 | 61.3 | 58.06 | 10,426 |
| January 13, 2026 | 62.5 | 60.72 | 60.72 | 62.9 | 60.2 | 8,333 |
| January 12, 2026 | 64.2 | 62.99 | 62.99 | 64.45 | 62.8 | 1,290 |
| January 09, 2026 | 64.6 | 64.3 | 64.3 | 64.8 | 64 | 10,542 |
| January 08, 2026 | 65.2 | 64.28 | 64.28 | 65.6 | 63.2 | 6,114 |
| January 07, 2026 | 65.1 | 66.11 | 66.11 | 66.4 | 64.7 | 2,496 |
| January 06, 2026 | 64.6 | 64.05 | 64.05 | 65 | 62.5 | 1,469 |
| January 05, 2026 | 64.9 | 65.1 | 65.1 | 66.4 | 62.8 | 193 |
| December 30, 2025 | 63.5 | 64.42 | 64.42 | 64.6 | 63.4 | 1,149 |
| December 29, 2025 | 64.7 | 64.18 | 64.18 | 64.9 | 63.5 | 2,317 |
| December 23, 2025 | 64.4 | 64.61 | 64.61 | 65.2 | 63.7 | 1,647 |
| December 22, 2025 | 63.9 | 63.9 | 63.9 | 64.8 | 63.3 | 3,225 |
| December 19, 2025 | 65.1 | 63.86 | 63.86 | 65.1 | 63.6 | 1,380 |
| December 18, 2025 | 63.8 | 63.92 | 63.92 | 65.6 | 63.3 | 2,337 |
| December 17, 2025 | 65.2 | 64.21 | 64.21 | 65.2 | 63.1 | 3,642 |
| December 16, 2025 | 66.9 | 65.76 | 65.76 | 67.8 | 65.2 | 182 |
| December 15, 2025 | 66.2 | 66.63 | 66.63 | 67.1 | 65.9 | 446 |
| December 12, 2025 | 67.65 | 68.21 | 68.21 | 68.3 | 66.9 | 1,334 |
| December 11, 2025 | 65.5 | 67 | 67 | 67.1 | 65.2 | 393 |
| December 10, 2025 | 64.5 | 64.77 | 64.77 | 65.4 | 64.4 | 1,926 |
| December 09, 2025 | 64.5 | 64.58 | 64.58 | 65.2 | 63.8 | 2,339 |
| December 08, 2025 | 64 | 64.1 | 64.1 | 64.1 | 63.55 | 2,714 |
| December 05, 2025 | 62.9 | 63.32 | 63.32 | 64.1 | 62.9 | 3,022 |
| December 04, 2025 | 60.5 | 62.07 | 62.07 | 62.3 | 60.5 | 2,410 |
| December 03, 2025 | 60.5 | 60.07 | 60.07 | 60.5 | 59.6 | 2,179 |
| December 02, 2025 | 57.9 | 59.07 | 59.07 | 59.8 | 57.9 | 1,161 |
| December 01, 2025 | 59.9 | 59.33 | 59.33 | 60.9 | 58.4 | 571 |
| November 28, 2025 | 60 | 60.07 | 60.07 | 61.45 | 58.1 | 2,942 |
| November 27, 2025 | 63.6 | 63.07 | 63.07 | 63.9 | 62.2 | 740 |
| November 26, 2025 | 63.1 | 63.09 | 63.09 | 63.6 | 62.5 | 1,649 |
| November 25, 2025 | 61.1 | 63.2 | 63.2 | 63.2 | 61.1 | 44,195 |
| November 24, 2025 | 59.85 | 61.11 | 61.11 | 61.3 | 59.7 | 156,064 |
| November 21, 2025 | 58.8 | 58.32 | 58.32 | 58.8 | 58 | 651 |