2,069.74
-10.2288(-0.49%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,050 | 2,069.74 | 2,069.74 | 2,069.97 | 2,049.97 | 33 |
| February 19, 2026 | 2,070 | 2,079.97 | 2,079.97 | 2,079.98 | 2,050 | 64 |
| February 18, 2026 | 2,100 | 2,079.97 | 2,079.97 | 2,100 | 2,079.97 | 65 |
| February 17, 2026 | 2,100 | 2,110 | 2,110 | 2,119.98 | 2,100 | 45 |
| February 16, 2026 | 2,100 | 2,099.97 | 2,099.97 | 2,100 | 2,099.97 | 30 |
| February 13, 2026 | 2,090 | 2,119.97 | 2,119.97 | 2,119.97 | 2,090 | 35 |
| February 12, 2026 | 2,090 | 2,080 | 2,080 | 2,099.98 | 2,080 | 49 |
| February 11, 2026 | 2,050 | 2,080 | 2,080 | 2,080 | 2,050 | 0 |
| February 10, 2026 | 2,030 | 2,069.97 | 2,069.97 | 2,069.97 | 2,030 | 5 |
| February 09, 2026 | 2,050 | 2,019.98 | 2,019.98 | 2,050 | 2,019.98 | 36 |
| February 06, 2026 | 2,050 | 2,048.54 | 2,048.54 | 2,050 | 2,029.98 | 54 |
| February 05, 2026 | 2,059.98 | 2,059.97 | 2,059.97 | 2,059.98 | 2,059.97 | 23 |
| February 04, 2026 | 2,050 | 2,110 | 2,110 | 2,110 | 2,050 | 45 |
| February 03, 2026 | 2,030 | 2,049.97 | 2,049.97 | 2,049.97 | 2,029.98 | 33 |
| February 02, 2026 | 2,010 | 2,029.97 | 2,029.97 | 2,029.98 | 2,010 | 51 |
| January 30, 2026 | 2,010 | 2,010 | 2,010 | 2,010 | 2,010 | 0 |
| January 29, 2026 | 2,020 | 2,000 | 2,000 | 2,030 | 2,000 | 53 |
| January 28, 2026 | 1,995 | 2,019.97 | 2,019.97 | 2,019.98 | 1,995 | 16 |
| January 27, 2026 | 1,999.99 | 1,999.99 | 1,999.99 | 1,999.99 | 1,999.99 | 25 |
| January 26, 2026 | 1,965 | 1,970 | 1,970 | 1,975 | 1,965 | 15 |
| January 23, 2026 | 1,970 | 1,969.97 | 1,969.97 | 1,980 | 1,969.97 | 32 |
| January 22, 2026 | 1,965 | 1,960 | 1,960 | 1,969.99 | 1,960 | 55 |
| January 21, 2026 | 1,960 | 1,949.97 | 1,949.97 | 1,960 | 1,949.97 | 43 |
| January 20, 2026 | 1,955 | 1,959.97 | 1,959.97 | 1,959.99 | 1,945 | 2,231 |
| January 19, 2026 | 1,920 | 1,954.97 | 1,954.97 | 1,955 | 1,920 | 1,521 |
| January 16, 2026 | 1,885 | 1,939.97 | 1,939.97 | 1,939.97 | 1,885 | 72 |
| January 15, 2026 | 1,879.99 | 1,879.97 | 1,879.97 | 1,889.99 | 1,879.97 | 21 |
| January 14, 2026 | 1,885 | 1,879.97 | 1,879.97 | 1,890 | 1,875 | 11 |
| January 13, 2026 | 1,880 | 1,879.97 | 1,879.97 | 1,880 | 1,877.49 | 36 |
| January 12, 2026 | 1,872.5 | 1,889.97 | 1,889.97 | 1,889.97 | 1,872.5 | 20 |
| January 09, 2026 | 1,855 | 1,879.97 | 1,879.97 | 1,879.97 | 1,855 | 13 |
| January 08, 2026 | 1,852.5 | 1,864.97 | 1,864.97 | 1,864.97 | 1,845 | 21 |
| January 07, 2026 | 1,845 | 1,849.97 | 1,849.97 | 1,852.5 | 1,845 | 16 |
| January 06, 2026 | 1,849.99 | 1,849.97 | 1,849.97 | 1,849.99 | 1,849.97 | 12 |
| January 05, 2026 | 1,840 | 1,854.97 | 1,854.97 | 1,854.97 | 1,840 | 38 |
| December 30, 2025 | 1,835 | 1,834.97 | 1,834.97 | 1,835 | 1,834.97 | 43 |
| December 29, 2025 | 1,844.99 | 1,845 | 1,845 | 1,845 | 1,844.93 | 12 |
| December 23, 2025 | 1,840 | 1,844.97 | 1,844.97 | 1,844.99 | 1,840 | 23 |
| December 22, 2025 | 1,844.97 | 1,844.97 | 1,844.97 | 1,844.97 | 1,844.97 | 4 |
| December 19, 2025 | 1,805 | 1,830 | 1,830 | 1,830 | 1,805 | 53 |
| December 18, 2025 | 1,815 | 1,824.97 | 1,824.97 | 1,824.97 | 1,815 | 37 |
| December 17, 2025 | 1,795 | 1,814.97 | 1,814.97 | 1,814.97 | 1,795 | 9 |
| December 16, 2025 | 1,790 | 1,795 | 1,795 | 1,795 | 1,790 | 21 |
| December 15, 2025 | 1,782.5 | 1,787.5 | 1,787.5 | 1,809.97 | 1,782.5 | 29 |
| December 12, 2025 | 1,805 | 1,810 | 1,810 | 1,810 | 1,805 | 0 |
| December 11, 2025 | 1,809.99 | 1,804.97 | 1,804.97 | 1,809.99 | 1,804.97 | 19 |
| December 10, 2025 | 1,800 | 1,800 | 1,800 | 1,800 | 1,800 | 1 |
| December 09, 2025 | 1,815 | 1,814.97 | 1,814.97 | 1,815 | 1,799.99 | 26 |
| December 08, 2025 | 1,790 | 1,794.99 | 1,794.99 | 1,814.99 | 1,790 | 19 |
| December 05, 2025 | 1,814.99 | 1,805 | 1,805 | 1,814.99 | 1,805 | 47 |
| December 04, 2025 | 1,790 | 1,810 | 1,810 | 1,810 | 1,790 | 17 |
| December 03, 2025 | 1,795 | 1,799.97 | 1,799.97 | 1,800 | 1,795 | 10 |
| December 02, 2025 | 1,790 | 1,810 | 1,810 | 1,810 | 1,790 | 44 |
| December 01, 2025 | 1,805 | 1,809.97 | 1,809.97 | 1,809.97 | 1,790 | 9 |
| November 28, 2025 | 1,805 | 1,809.89 | 1,809.89 | 1,809.89 | 1,785 | 140 |
| November 27, 2025 | 1,785 | 1,804.99 | 1,804.99 | 1,805 | 1,785 | 108 |
| November 26, 2025 | 1,790 | 1,789.99 | 1,789.99 | 1,790 | 1,780 | 20 |
| November 25, 2025 | 1,800 | 1,792.29 | 1,792.29 | 1,804.99 | 1,792.29 | 41 |
| November 24, 2025 | 1,800 | 1,800.03 | 1,800.03 | 1,800.03 | 1,780 | 20 |
| November 21, 2025 | 1,790 | 1,799.82 | 1,799.82 | 1,799.82 | 1,790 | 5 |