153.60
+2.37201(+1.57%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 151 | 153.6 | 153.6 | 153.8 | 150.8 | 8,967 |
| February 19, 2026 | 151 | 151.23 | 151.23 | 154.6 | 149 | 137,994 |
| February 18, 2026 | 140.4 | 148.97 | 148.97 | 155.2 | 140 | 30,465 |
| February 17, 2026 | 165 | 143.4 | 143.4 | 165 | 141.77 | 49,393 |
| February 16, 2026 | 196.8 | 193.8 | 193.8 | 197.6 | 193.8 | 55,775 |
| February 13, 2026 | 197.6 | 196 | 196 | 198 | 194.6 | 6,207 |
| February 12, 2026 | 200 | 198.6 | 198.6 | 201 | 198.4 | 8,280 |
| February 11, 2026 | 203.25 | 200.75 | 200.75 | 204.59 | 200.46 | 5,027 |
| February 10, 2026 | 205 | 205.5 | 205.5 | 208 | 204.5 | 2,814 |
| February 09, 2026 | 205 | 205.5 | 205.5 | 207.75 | 205 | 6,050 |
| February 06, 2026 | 199.95 | 202.12 | 202.12 | 204.5 | 197.6 | 2,377 |
| February 05, 2026 | 198.4 | 197.64 | 197.64 | 199.4 | 197 | 1,754 |
| February 04, 2026 | 194.6 | 197.6 | 197.6 | 199.6 | 193.2 | 2,096 |
| February 03, 2026 | 200 | 195.78 | 195.78 | 202 | 194.4 | 48,227 |
| February 02, 2026 | 197.2 | 198.8 | 198.8 | 201.25 | 196.6 | 8,878 |
| January 30, 2026 | 200 | 198.72 | 198.72 | 201 | 198 | 902 |
| January 29, 2026 | 204.5 | 199.57 | 199.57 | 204.99 | 197.8 | 3,023 |
| January 28, 2026 | 204 | 205 | 205 | 206.5 | 203.5 | 2,839 |
| January 27, 2026 | 205.5 | 204.5 | 204.5 | 205.5 | 203.51 | 6,094 |
| January 26, 2026 | 205 | 203.76 | 203.76 | 206.25 | 203.49 | 2,873 |
| January 23, 2026 | 204.5 | 206.95 | 206.95 | 207.5 | 204.25 | 1,732 |
| January 22, 2026 | 205 | 206.62 | 206.62 | 207 | 203.99 | 1,448 |
| January 21, 2026 | 204.25 | 203 | 203 | 207.5 | 201.47 | 3,478 |
| January 20, 2026 | 196.8 | 197.8 | 197.8 | 198 | 195.6 | 3,082 |
| January 19, 2026 | 201 | 199.23 | 199.23 | 202 | 198.3 | 3,037 |
| January 16, 2026 | 208.5 | 204.75 | 204.75 | 211 | 200.5 | 5,704 |
| January 15, 2026 | 208.5 | 210.12 | 210.12 | 211.5 | 207.25 | 3,794 |
| January 14, 2026 | 206.75 | 208.5 | 208.5 | 209.5 | 206.75 | 443 |
| January 13, 2026 | 209.5 | 207.5 | 207.5 | 209.75 | 207.5 | 1,186 |
| January 12, 2026 | 213 | 211.98 | 211.98 | 213 | 211.4 | 2,912 |
| January 09, 2026 | 215 | 212.34 | 212.34 | 215 | 208 | 14,794 |
| January 08, 2026 | 214.25 | 213 | 213 | 215.5 | 211.5 | 2,936 |
| January 07, 2026 | 210 | 212.59 | 212.59 | 215 | 208.5 | 5,849 |
| January 06, 2026 | 212.5 | 212.17 | 212.17 | 213 | 211.5 | 1,849 |
| January 05, 2026 | 214.5 | 211.52 | 211.52 | 215.5 | 211 | 2,962 |
| December 30, 2025 | 213.5 | 213.84 | 213.84 | 215 | 212.56 | 2,220 |
| December 29, 2025 | 214 | 213.5 | 213.5 | 214 | 212 | 81 |
| December 23, 2025 | 213 | 212.5 | 212.5 | 215.5 | 212 | 1,427 |
| December 22, 2025 | 215.5 | 215 | 215 | 215.5 | 211.75 | 8,077 |
| December 19, 2025 | 221.5 | 217.82 | 217.82 | 221.5 | 215 | 14,896 |
| December 18, 2025 | 209.5 | 213 | 213 | 213 | 209 | 125 |
| December 17, 2025 | 211 | 210 | 210 | 211.5 | 209 | 610 |
| December 16, 2025 | 214.25 | 213 | 213 | 215 | 212.99 | 1,036 |
| December 15, 2025 | 216 | 215.1 | 215.1 | 216 | 214.49 | 809 |
| December 12, 2025 | 216.5 | 216 | 216 | 219.65 | 216 | 80 |
| December 11, 2025 | 213.75 | 215.56 | 215.56 | 216.5 | 213 | 1,422 |
| December 10, 2025 | 214.5 | 213 | 213 | 214.75 | 212.25 | 1,548 |
| December 09, 2025 | 217.5 | 216.38 | 216.38 | 217.5 | 215.75 | 5,700 |
| December 08, 2025 | 216 | 216.5 | 216.5 | 217.5 | 216 | 653 |
| December 05, 2025 | 218.5 | 216.77 | 216.77 | 222.5 | 215.49 | 8,565 |
| December 04, 2025 | 218.5 | 218.82 | 218.82 | 222 | 217.5 | 3,166 |
| December 03, 2025 | 223 | 220 | 220 | 223.5 | 217 | 1,441 |
| December 02, 2025 | 218.5 | 219.5 | 219.5 | 220.5 | 215.5 | 919 |
| December 01, 2025 | 213.5 | 220.5 | 220.5 | 220.5 | 213.5 | 14,647 |
| November 28, 2025 | 216 | 215.27 | 215.27 | 216 | 213.49 | 4,436 |
| November 27, 2025 | 216.75 | 215 | 215 | 217.5 | 215 | 1,130 |
| November 26, 2025 | 215.5 | 215.49 | 215.49 | 217.5 | 214.5 | 215 |
| November 25, 2025 | 217.5 | 218 | 218 | 223 | 216.5 | 442 |
| November 24, 2025 | 221 | 222 | 222 | 222 | 220 | 2,659 |
| November 21, 2025 | 219 | 219.5 | 219.5 | 220.5 | 216.4 | 1,095 |