108.05
-1.06013(-0.97%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 108.5 | 108.05 | 108.05 | 108.5 | 108.05 | 481 |
| February 19, 2026 | 110 | 109.11 | 109.11 | 110 | 109.11 | 1,281 |
| February 18, 2026 | 106.5 | 105.5 | 105.5 | 108 | 105.5 | 2,379 |
| February 17, 2026 | 105.5 | 105.59 | 105.59 | 105.59 | 105.5 | 211 |
| February 16, 2026 | 104 | 105 | 105 | 106 | 104 | 3,281 |
| February 13, 2026 | 104.5 | 104.57 | 104.57 | 104.57 | 104.5 | 409 |
| February 12, 2026 | 104.5 | 105.23 | 105.23 | 106.5 | 104.5 | 1,786 |
| February 11, 2026 | 107 | 105.72 | 105.72 | 107 | 105 | 972 |
| February 10, 2026 | 108 | 107.08 | 107.08 | 108 | 105.5 | 1,459 |
| February 09, 2026 | 109 | 107 | 107 | 109 | 106 | 1,915 |
| February 06, 2026 | 104.5 | 104.9 | 104.9 | 107 | 103.5 | 1,026 |
| February 05, 2026 | 102.25 | 102.3 | 102.3 | 103 | 100.75 | 1,511 |
| February 04, 2026 | 99.84 | 101 | 101 | 101 | 99.84 | 319 |
| February 03, 2026 | 99 | 100 | 100 | 100 | 99 | 361 |
| February 02, 2026 | 98.8 | 99.8 | 99.8 | 99.8 | 98.8 | 208 |
| January 30, 2026 | 97.8 | 98 | 98 | 98 | 97.8 | 491 |
| January 29, 2026 | 96.6 | 97.04 | 97.04 | 97.04 | 96.6 | 429 |
| January 28, 2026 | 97.52 | 98 | 98 | 98.44 | 97.52 | 398 |
| January 27, 2026 | 98.4 | 98.72 | 98.72 | 99.4 | 98 | 775 |
| January 26, 2026 | 96.71 | 96.48 | 96.48 | 96.8 | 96.48 | 1,422 |
| January 23, 2026 | 96.6 | 96.4 | 96.4 | 96.68 | 96.4 | 6,304 |
| January 22, 2026 | 95 | 95 | 95 | 96.27 | 95 | 774 |
| January 21, 2026 | 92.6 | 93.12 | 93.12 | 94.8 | 92.6 | 1,804 |
| January 20, 2026 | 92.2 | 92.11 | 92.11 | 92.4 | 91.6 | 482 |
| January 19, 2026 | 93 | 92.36 | 92.36 | 93 | 92.2 | 700 |
| January 16, 2026 | 92.6 | 93.2 | 93.2 | 93.2 | 92.6 | 410 |
| January 15, 2026 | 91.9 | 93.32 | 93.32 | 93.6 | 91.9 | 1,172 |
| January 14, 2026 | 92.2 | 91.2 | 91.2 | 92.2 | 91.2 | 723 |
| January 13, 2026 | 90.2 | 90.08 | 90.08 | 91.4 | 90.08 | 1,466 |
| January 12, 2026 | 90.4 | 90.8 | 90.8 | 91 | 90.4 | 245 |
| January 09, 2026 | 91 | 90.6 | 90.6 | 91 | 90.57 | 539 |
| January 08, 2026 | 91.3 | 91.12 | 91.12 | 91.7 | 91 | 1,026 |
| January 07, 2026 | 91.7 | 91.9 | 91.9 | 91.9 | 91.2 | 1,188 |
| January 06, 2026 | 92.4 | 91.8 | 91.8 | 92.4 | 91.8 | 1,022 |
| January 05, 2026 | 89.6 | 91.2 | 91.2 | 91.2 | 89.6 | 125 |
| December 30, 2025 | 89.4 | 88.95 | 88.95 | 89.4 | 88.95 | 269 |
| December 29, 2025 | 89 | 88.65 | 88.65 | 89 | 88.65 | 197 |
| December 23, 2025 | 87.6 | 88 | 88 | 88.4 | 87.6 | 312 |
| December 22, 2025 | 88.6 | 88.23 | 88.23 | 88.6 | 88.23 | 719 |
| December 19, 2025 | 89.4 | 88.6 | 88.6 | 89.4 | 87.6 | 6,179 |
| December 18, 2025 | 88.6 | 89 | 89 | 89.2 | 88.43 | 3,524 |
| December 17, 2025 | 88.6 | 88.6 | 88.6 | 88.6 | 88.6 | 1,116 |
| December 16, 2025 | 86 | 87.94 | 87.94 | 88 | 86 | 22,300 |
| December 15, 2025 | 85.4 | 85.6 | 85.6 | 85.6 | 85.4 | 49 |
| December 12, 2025 | 85 | 85.6 | 85.6 | 85.6 | 85 | 0 |
| December 11, 2025 | 84.6 | 85 | 85 | 85.2 | 84.6 | 674 |
| December 10, 2025 | 85.4 | 84.55 | 84.55 | 85.4 | 84.55 | 402 |
| December 09, 2025 | 85 | 84.77 | 84.77 | 85 | 84.6 | 2,165 |
| December 08, 2025 | 85.1 | 85.44 | 85.44 | 86 | 85 | 1,018 |
| December 05, 2025 | 83.6 | 84.14 | 84.14 | 85 | 83 | 801 |
| December 04, 2025 | 83.4 | 83.34 | 83.34 | 83.8 | 83.34 | 711 |
| December 03, 2025 | 82.6 | 82.4 | 82.4 | 82.8 | 82.4 | 67 |
| December 02, 2025 | 83.4 | 82.32 | 82.32 | 83.4 | 82.32 | 147 |
| December 01, 2025 | 82.8 | 83.2 | 83.2 | 83.4 | 82.8 | 190 |
| November 28, 2025 | 82.6 | 81.8 | 81.8 | 82.6 | 81.8 | 1,033 |
| November 27, 2025 | 81 | 81.4 | 81.4 | 81.4 | 81 | 0 |
| November 25, 2025 | 80.8 | 80.6 | 80.6 | 81 | 80.6 | 446 |
| November 24, 2025 | 80.8 | 80.2 | 80.2 | 81 | 80.2 | 487 |
| November 21, 2025 | 80.6 | 79.97 | 79.97 | 80.6 | 79.97 | 718 |
| November 20, 2025 | 80.4 | 80 | 80 | 80.4 | 80 | 44 |