812.44
+0.42615(+0.05%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 812.44 | 812.44 | 812.44 | 812.44 | 812.44 | 9 |
| February 18, 2026 | 810 | 809.55 | 809.55 | 816 | 809.55 | 36 |
| February 17, 2026 | 814 | 812.01 | 812.01 | 816.99 | 812 | 81 |
| February 16, 2026 | 822 | 819.99 | 819.99 | 825.99 | 819.99 | 25 |
| February 13, 2026 | 812 | 807.39 | 807.39 | 812 | 807.39 | 56 |
| February 12, 2026 | 826 | 813.01 | 813.01 | 826 | 811.99 | 53 |
| February 11, 2026 | 826 | 816.01 | 816.01 | 826 | 816.01 | 78 |
| February 10, 2026 | 810 | 822 | 822 | 822 | 810 | 60 |
| February 09, 2026 | 803 | 799.99 | 799.99 | 803 | 799.99 | 17 |
| February 06, 2026 | 799 | 784.94 | 784.94 | 799 | 784.94 | 18 |
| February 05, 2026 | 800 | 799.99 | 799.99 | 802 | 799.99 | 34 |
| February 04, 2026 | 808 | 800 | 800 | 810 | 799.99 | 81 |
| February 03, 2026 | 810.49 | 800.01 | 800.01 | 810.49 | 800.01 | 18 |
| February 02, 2026 | 807 | 800 | 800 | 807 | 800 | 84 |
| January 30, 2026 | 805.99 | 807.35 | 807.35 | 815.19 | 805.99 | 35 |
| January 29, 2026 | 821.99 | 821.43 | 821.43 | 821.99 | 821.43 | 33 |
| January 28, 2026 | 832 | 830.63 | 830.63 | 832 | 830.63 | 36 |
| January 27, 2026 | 825.99 | 832 | 832 | 832 | 825.99 | 69 |
| January 26, 2026 | 828 | 824.39 | 824.39 | 831.99 | 824.39 | 32 |
| January 23, 2026 | 826 | 823.99 | 823.99 | 826 | 821.99 | 20 |
| January 22, 2026 | 829.99 | 824.01 | 824.01 | 829.99 | 824.01 | 22 |
| January 21, 2026 | 813.33 | 813.33 | 813.33 | 813.33 | 813.33 | 9 |
| January 20, 2026 | 808.79 | 808.79 | 808.79 | 808.79 | 808.79 | 20 |
| January 19, 2026 | 809.12 | 811.97 | 811.97 | 811.97 | 809.12 | 25 |
| January 16, 2026 | 815.99 | 815.99 | 815.99 | 815.99 | 815.99 | 1 |
| January 15, 2026 | 825.99 | 825.99 | 825.99 | 825.99 | 825.99 | 1 |
| January 14, 2026 | 820 | 820.57 | 820.57 | 820.57 | 820 | 30 |
| January 13, 2026 | 827.33 | 823.97 | 823.97 | 827.33 | 823.97 | 11 |
| January 12, 2026 | 868 | 843.17 | 843.17 | 868 | 833.99 | 29 |
| January 09, 2026 | 847.1 | 853.28 | 853.28 | 853.28 | 847.1 | 61 |
| January 08, 2026 | 826 | 838.99 | 838.99 | 838.99 | 826 | 84 |
| January 07, 2026 | 846.01 | 846.01 | 846.01 | 846.01 | 846.01 | 1 |
| January 06, 2026 | 844 | 837.99 | 837.99 | 844.26 | 837.99 | 6 |
| January 05, 2026 | 838 | 838 | 838 | 838 | 838 | 0 |
| December 30, 2025 | 821.95 | 818.99 | 818.99 | 821.95 | 815.95 | 23 |
| December 29, 2025 | 812 | 812.01 | 812.01 | 812.01 | 812 | 3 |
| December 23, 2025 | 804 | 810 | 810 | 810 | 803.14 | 38 |
| December 22, 2025 | 794 | 805.99 | 805.99 | 805.99 | 788.92 | 30 |
| December 19, 2025 | 790.81 | 806.61 | 806.61 | 806.61 | 790.81 | 28 |
| December 18, 2025 | 780 | 788 | 788 | 792.53 | 780 | 53 |
| December 17, 2025 | 816 | 794 | 794 | 816 | 794 | 0 |
| December 16, 2025 | 802.01 | 806 | 806 | 809.73 | 802.01 | 29 |
| December 15, 2025 | 814.51 | 812 | 812 | 814.51 | 811.99 | 31 |
| December 12, 2025 | 830 | 830 | 830 | 830 | 830 | 0 |
| December 11, 2025 | 832 | 821.99 | 821.99 | 832 | 821.99 | 21 |
| December 10, 2025 | 834 | 834 | 834 | 834 | 834 | 0 |
| December 09, 2025 | 827.39 | 825.99 | 825.99 | 827.39 | 825.99 | 24 |
| December 08, 2025 | 827.99 | 828 | 828 | 828 | 812 | 42 |
| December 05, 2025 | 834 | 837 | 837 | 837 | 834 | 90 |
| December 04, 2025 | 838 | 838 | 838 | 838 | 838 | 4 |
| December 03, 2025 | 832 | 834 | 834 | 834 | 832 | 60 |
| December 02, 2025 | 814 | 814 | 814 | 814 | 814 | 3 |
| December 01, 2025 | 808 | 812 | 812 | 814 | 808 | 42 |
| November 28, 2025 | 799.57 | 799.57 | 799.57 | 799.57 | 799.57 | 42 |
| November 27, 2025 | 760 | 772.57 | 772.57 | 777.01 | 760 | 40 |
| November 26, 2025 | 760 | 768 | 768 | 768 | 760 | 32 |
| November 25, 2025 | 736 | 760 | 760 | 760 | 736 | 128 |
| November 24, 2025 | 724 | 720 | 720 | 724 | 717.33 | 5,548 |
| November 21, 2025 | 720 | 716 | 716 | 722 | 714 | 266 |
| November 20, 2025 | 732 | 720 | 720 | 732 | 719.97 | 126 |