135.66
-0.50291(-0.37%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 134.8 | 135.66 | 135.66 | 138.24 | 134.16 | 4,211 |
| February 19, 2026 | 135.9 | 136.17 | 136.17 | 137.01 | 134.1 | 4,500 |
| February 18, 2026 | 131.25 | 134.01 | 134.01 | 136.8 | 130.7 | 37,175 |
| February 17, 2026 | 130.1 | 130.4 | 130.4 | 131.93 | 129.85 | 5,490 |
| February 16, 2026 | 129.1 | 129.55 | 129.55 | 131.3 | 128.6 | 10,739 |
| February 13, 2026 | 127.4 | 131.3 | 131.3 | 132.3 | 127.4 | 16,094 |
| February 12, 2026 | 129.35 | 128.85 | 128.85 | 130 | 126.9 | 23,131 |
| February 11, 2026 | 134 | 129.1 | 129.1 | 134 | 128.79 | 37,293 |
| February 10, 2026 | 135 | 134.55 | 134.55 | 135.5 | 133.7 | 16,642 |
| February 09, 2026 | 137.7 | 133.99 | 133.99 | 137.7 | 131.8 | 27,143 |
| February 06, 2026 | 135 | 136.3 | 136.3 | 137.9 | 134.3 | 21,002 |
| February 05, 2026 | 136.8 | 136.23 | 136.23 | 137.8 | 136.04 | 16,613 |
| February 04, 2026 | 131.05 | 135.9 | 135.9 | 136.1 | 130.6 | 28,232 |
| February 03, 2026 | 135 | 135.01 | 135.01 | 135.7 | 131.6 | 55,894 |
| February 02, 2026 | 134 | 132.2 | 132.2 | 135.21 | 132.2 | 93,981 |
| January 30, 2026 | 136.3 | 136.35 | 136.35 | 137.36 | 135.4 | 23,177 |
| January 29, 2026 | 137.3 | 136.03 | 136.03 | 138.1 | 134 | 12,794 |
| January 28, 2026 | 139.7 | 137.6 | 137.6 | 140.1 | 136.7 | 55,649 |
| January 27, 2026 | 142.1 | 139.3 | 139.3 | 142.1 | 139.17 | 121,489 |
| January 26, 2026 | 139.15 | 139.74 | 139.74 | 141.13 | 138.3 | 16,621 |
| January 23, 2026 | 140.7 | 139.2 | 139.2 | 142.7 | 137.75 | 16,960 |
| January 22, 2026 | 144.9 | 142.7 | 142.7 | 144.9 | 141.6 | 5,020 |
| January 21, 2026 | 142.4 | 143.6 | 143.6 | 143.7 | 139.9 | 9,662 |
| January 20, 2026 | 141.7 | 140.95 | 140.95 | 142.65 | 139.9 | 108,995 |
| January 19, 2026 | 147.35 | 144.39 | 144.39 | 147.7 | 142 | 20,224 |
| January 16, 2026 | 151.2 | 149.78 | 149.78 | 152.75 | 149.1 | 10,693 |
| January 15, 2026 | 155.7 | 149.23 | 149.23 | 155.7 | 148 | 104,637 |
| January 14, 2026 | 159.6 | 158.05 | 158.05 | 159.8 | 155.2 | 4,542 |
| January 13, 2026 | 160.9 | 160.39 | 160.39 | 161.3 | 157.9 | 23,309 |
| January 12, 2026 | 155.8 | 158 | 158 | 160.55 | 154.3 | 27,678 |
| January 09, 2026 | 149.9 | 154.45 | 154.45 | 156.2 | 148 | 38,445 |
| January 08, 2026 | 141.3 | 139.85 | 139.85 | 142.8 | 138.9 | 15,136 |
| January 07, 2026 | 138.6 | 138.94 | 138.94 | 139.4 | 137.15 | 162,801 |
| January 06, 2026 | 135.1 | 138.2 | 138.2 | 138.2 | 134.6 | 7,034 |
| January 05, 2026 | 127.9 | 129.11 | 129.11 | 132.6 | 127 | 2,780 |
| December 30, 2025 | 127.75 | 128 | 128 | 128.9 | 127.75 | 2,656 |
| December 29, 2025 | 129.9 | 128.8 | 128.8 | 130 | 127.85 | 7,030 |
| December 23, 2025 | 128.6 | 128.96 | 128.96 | 130.1 | 128.56 | 3,399 |
| December 22, 2025 | 127.4 | 127.2 | 127.2 | 129.1 | 125.85 | 21,790 |
| December 19, 2025 | 127.2 | 127.22 | 127.22 | 128.4 | 126.6 | 3,349 |
| December 18, 2025 | 124.2 | 126.9 | 126.9 | 126.9 | 123.01 | 6,944 |
| December 17, 2025 | 123 | 123.7 | 123.7 | 125 | 120.99 | 31,250 |
| December 16, 2025 | 125.8 | 125.23 | 125.23 | 126.7 | 125 | 105,700 |
| December 15, 2025 | 126.6 | 125.27 | 125.27 | 127 | 124.3 | 46,964 |
| December 12, 2025 | 127.6 | 127.44 | 127.44 | 127.9 | 125.8 | 58,310 |
| December 11, 2025 | 129.3 | 129.01 | 129.01 | 129.5 | 128.2 | 5,965 |
| December 10, 2025 | 130.3 | 129.3 | 129.3 | 131.11 | 129.3 | 2,338 |
| December 09, 2025 | 130 | 131.32 | 131.32 | 131.4 | 130 | 4,855 |
| December 08, 2025 | 131.8 | 131.3 | 131.3 | 132.1 | 130.6 | 3,046 |
| December 05, 2025 | 134.5 | 133.8 | 133.8 | 134.5 | 133.45 | 36,229 |
| December 04, 2025 | 134.7 | 133.7 | 133.7 | 136.55 | 133.44 | 24,282 |
| December 03, 2025 | 136.8 | 135.7 | 135.7 | 137.41 | 134.3 | 6,842 |
| December 02, 2025 | 136.4 | 135.48 | 135.48 | 138.2 | 134.6 | 2,547 |
| December 01, 2025 | 137.5 | 138.6 | 138.6 | 139.4 | 137.1 | 33,613 |
| November 28, 2025 | 138.9 | 137.61 | 137.61 | 138.9 | 137.55 | 2,441 |
| November 27, 2025 | 139.9 | 138.2 | 138.2 | 139.9 | 138.2 | 2,026 |
| November 26, 2025 | 139.6 | 139.05 | 139.05 | 140.3 | 138.9 | 4,782 |
| November 25, 2025 | 137 | 139.71 | 139.71 | 139.71 | 135.6 | 2,491 |
| November 24, 2025 | 137.5 | 136.79 | 136.79 | 137.5 | 136 | 2,676 |
| November 21, 2025 | 131.95 | 133.89 | 133.89 | 135.21 | 131.95 | 4,267 |