127,265.71
+1101.95(+0.87%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 128,199.04 | 127,265.71 | 127,265.71 | 128,199.04 | 127,265.71 | 5 |
| February 19, 2026 | 126,398.74 | 126,163.76 | 126,163.76 | 126,398.74 | 126,163.76 | 18 |
| February 18, 2026 | 124,400 | 124,365.73 | 124,365.73 | 124,400 | 124,200 | 8 |
| February 17, 2026 | 125,400 | 125,599.06 | 125,599.06 | 125,599.06 | 124,774.06 | 11 |
| February 16, 2026 | 123,599.07 | 123,599.07 | 123,599.07 | 123,599.07 | 123,599.07 | 2 |
| February 13, 2026 | 123,149.08 | 123,149.08 | 123,149.08 | 123,149.08 | 123,149.08 | 4 |
| February 12, 2026 | 121,600 | 122,399.08 | 122,399.08 | 123,999.07 | 121,600 | 31 |
| February 11, 2026 | 121,800 | 122,800 | 122,800 | 122,824.56 | 119,000 | 55 |
| February 10, 2026 | 120,000 | 119,439.1 | 119,439.1 | 120,000 | 119,439.1 | 7 |
| February 09, 2026 | 119,199.11 | 119,027.68 | 119,027.68 | 119,199.11 | 119,027.68 | 11 |
| February 06, 2026 | 120,000 | 119,799.1 | 119,799.1 | 120,000 | 119,799.1 | 51 |
| February 05, 2026 | 119,400 | 118,674.11 | 118,674.11 | 119,999.1 | 118,674.11 | 16 |
| February 04, 2026 | 115,400 | 117,599.12 | 117,599.12 | 117,599.12 | 115,400 | 28 |
| February 03, 2026 | 116,399.13 | 116,399.13 | 116,399.13 | 116,399.13 | 116,399.13 | 1 |
| February 02, 2026 | 116,200 | 115,959.13 | 115,959.13 | 117,800 | 115,959.13 | 16 |
| January 30, 2026 | 114,400 | 114,799.14 | 114,799.14 | 115,000 | 114,000 | 11 |
| January 29, 2026 | 113,600 | 114,791.39 | 114,791.39 | 114,795.41 | 113,200 | 11 |
| January 28, 2026 | 112,800 | 111,899.16 | 111,899.16 | 112,800 | 111,899.16 | 8 |
| January 27, 2026 | 112,799.15 | 112,796.05 | 112,796.05 | 112,799.15 | 112,656.3 | 17 |
| January 26, 2026 | 113,000 | 112,595.5 | 112,595.5 | 113,000 | 112,595.5 | 10 |
| January 23, 2026 | 112,800 | 113,596.02 | 113,596.02 | 113,599.15 | 111,565.83 | 30 |
| January 22, 2026 | 113,200 | 113,456.29 | 113,456.29 | 113,600 | 113,000 | 39 |
| January 21, 2026 | 112,817.34 | 113,591.48 | 113,591.48 | 113,591.48 | 112,817.34 | 13 |
| January 20, 2026 | 115,400 | 113,798.3 | 113,798.29 | 115,400 | 112,800 | 21 |
| January 19, 2026 | 114,600 | 113,932.48 | 113,932.48 | 114,600 | 113,932.48 | 20 |
| January 16, 2026 | 114,800 | 114,634.38 | 114,634.38 | 114,919.14 | 114,400 | 18 |
| January 15, 2026 | 115,200 | 114,199.14 | 114,199.14 | 115,200 | 114,199.14 | 43 |
| January 14, 2026 | 115,000 | 114,599.14 | 114,599.14 | 115,599.13 | 114,599.14 | 18 |
| January 13, 2026 | 113,000 | 115,642.15 | 115,642.15 | 118,411.84 | 113,000 | 11 |
| January 12, 2026 | 117,319.12 | 117,199.12 | 117,199.12 | 117,319.12 | 117,199.12 | 15 |
| January 09, 2026 | 114,000 | 114,419.14 | 114,419.14 | 116,399.13 | 114,000 | 77 |
| January 08, 2026 | 116,199.13 | 114,399.14 | 114,399.14 | 116,199.13 | 114,399.14 | 18 |
| January 07, 2026 | 114,800 | 114,000 | 114,600 | 114,800 | 113,600 | 3 |
| January 06, 2026 | 115,200 | 113,599.15 | 113,599.15 | 115,200 | 113,586.67 | 163 |
| January 05, 2026 | 115,600 | 115,200 | 115,200 | 115,600 | 115,128.55 | 36 |
| December 30, 2025 | 116,699.12 | 116,699.12 | 116,699.12 | 116,699.12 | 116,699.12 | 4 |
| December 29, 2025 | 116,799.12 | 115,999.13 | 115,999.13 | 116,799.12 | 115,999.13 | 2 |
| December 23, 2025 | 116,600 | 116,749.12 | 116,749.12 | 117,198.83 | 116,600 | 10 |
| December 22, 2025 | 116,599.13 | 116,999.12 | 116,999.12 | 116,999.12 | 116,599.13 | 84 |
| December 19, 2025 | 119,400 | 118,332.45 | 118,332.45 | 119,400 | 117,400 | 47 |
| December 18, 2025 | 118,400 | 119,199.11 | 119,199.11 | 119,199.11 | 118,199.11 | 16 |
| December 17, 2025 | 116,800 | 117,600 | 117,000 | 118,400 | 116,000 | 2 |
| December 16, 2025 | 116,800 | 116,614.39 | 116,614.39 | 116,800 | 116,570.55 | 11 |
| December 15, 2025 | 114,400 | 115,949.13 | 115,949.13 | 115,949.13 | 114,400 | 16 |
| December 12, 2025 | 115,000 | 115,000 | 115,000 | 115,200 | 114,400 | 66 |
| December 11, 2025 | 115,200 | 115,201.73 | 115,201.73 | 115,800 | 114,000 | 63 |
| December 10, 2025 | 117,600 | 116,000 | 116,000 | 117,600 | 116,000 | 21 |
| December 09, 2025 | 116,799.12 | 117,423.48 | 117,423.48 | 117,423.48 | 116,799.12 | 44 |
| December 08, 2025 | 116,400 | 116,400 | 116,400 | 116,400 | 116,400 | 44 |
| December 05, 2025 | 116,600 | 117,290.03 | 117,290.03 | 119,600 | 116,600 | 42 |
| December 04, 2025 | 119,200 | 119,599.1 | 119,599.1 | 119,599.1 | 118,600 | 24 |
| December 03, 2025 | 117,800 | 117,439.12 | 117,439.12 | 117,800 | 117,439.12 | 18 |
| December 02, 2025 | 117,200 | 118,119.11 | 118,119.11 | 118,599.11 | 117,200 | 30 |
| December 01, 2025 | 118,600 | 118,649.11 | 118,649.11 | 118,649.11 | 117,600 | 14 |
| November 28, 2025 | 118,883.33 | 118,399.11 | 118,399.11 | 119,599.1 | 118,350 | 37 |
| November 27, 2025 | 119,000 | 119,000 | 119,000 | 119,000 | 119,000 | 4 |
| November 26, 2025 | 120,800 | 119,600 | 119,600 | 120,800 | 119,400 | 1 |
| November 25, 2025 | 119,800 | 120,399.09 | 120,399.1 | 121,400 | 119,600 | 13 |
| November 24, 2025 | 119,800 | 119,801.02 | 119,801.02 | 120,199.1 | 119,798.8 | 131 |
| November 21, 2025 | 121,000 | 120,599.09 | 120,599.1 | 122,000 | 120,000 | 25 |