352.56
-0.47738(-0.14%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 353 | 352.56 | 352.56 | 357.5 | 352.5 | 714 |
| February 19, 2026 | 352.75 | 353.04 | 353.04 | 354.5 | 350 | 572 |
| February 18, 2026 | 341.5 | 346.45 | 346.45 | 348 | 341.5 | 192 |
| February 17, 2026 | 338 | 338.5 | 338.5 | 338.5 | 338 | 46 |
| February 16, 2026 | 336.5 | 337.76 | 337.76 | 339 | 336.5 | 82 |
| February 13, 2026 | 337 | 335.38 | 335.38 | 337 | 333 | 280 |
| February 12, 2026 | 332.5 | 333.27 | 333.27 | 333.86 | 332.5 | 211 |
| February 11, 2026 | 333 | 332.76 | 332.76 | 334 | 332 | 201 |
| February 10, 2026 | 335 | 335.79 | 335.79 | 337 | 334.43 | 342 |
| February 09, 2026 | 336 | 335.07 | 335.07 | 336 | 335 | 247 |
| February 06, 2026 | 332.5 | 334.99 | 334.99 | 335 | 330.93 | 495 |
| February 05, 2026 | 330 | 328.88 | 328.88 | 331 | 328.88 | 119 |
| February 04, 2026 | 328 | 326.17 | 326.17 | 328 | 326 | 414 |
| February 03, 2026 | 326.5 | 325.8 | 325.8 | 330 | 325.76 | 20,223 |
| February 02, 2026 | 325.5 | 327.53 | 327.53 | 328 | 324 | 235 |
| January 30, 2026 | 323.5 | 323.91 | 323.91 | 326 | 322.5 | 546 |
| January 29, 2026 | 315 | 317.48 | 317.48 | 320 | 315 | 723 |
| January 28, 2026 | 330 | 327.5 | 327.5 | 330.25 | 326.5 | 556 |
| January 27, 2026 | 328.5 | 329.61 | 329.61 | 331.5 | 327.5 | 276 |
| January 26, 2026 | 330 | 327.19 | 327.19 | 330 | 325.5 | 567 |
| January 23, 2026 | 327 | 328.31 | 328.31 | 330.5 | 327 | 778 |
| January 22, 2026 | 331.25 | 329.7 | 329.7 | 331.5 | 328.5 | 281 |
| January 21, 2026 | 328 | 330.88 | 330.88 | 332.5 | 328 | 235 |
| January 20, 2026 | 326.5 | 330 | 330 | 330 | 326.5 | 20,215 |
| January 19, 2026 | 328.5 | 326.77 | 326.77 | 328.5 | 326.77 | 37 |
| January 16, 2026 | 323 | 326.25 | 326.25 | 328 | 323 | 220 |
| January 15, 2026 | 323 | 322.26 | 322.26 | 324.5 | 321.5 | 556 |
| January 14, 2026 | 316 | 322.5 | 322.5 | 322.5 | 316 | 69 |
| January 13, 2026 | 313 | 313.5 | 313.5 | 313.5 | 312 | 71 |
| January 12, 2026 | 311.5 | 309.71 | 309.71 | 312 | 309.5 | 408 |
| January 09, 2026 | 312 | 310.78 | 310.78 | 312.5 | 310.75 | 3,874 |
| January 08, 2026 | 311.5 | 310.5 | 310.5 | 312.5 | 309.5 | 3,409 |
| January 07, 2026 | 313 | 314 | 314 | 314 | 308.75 | 16,256 |
| January 06, 2026 | 320 | 317.19 | 317.19 | 320 | 313.5 | 235 |
| January 05, 2026 | 315 | 313.61 | 313.61 | 321.5 | 313.61 | 205 |
| December 30, 2025 | 310 | 309.5 | 309.5 | 311 | 309.5 | 223 |
| December 29, 2025 | 307.5 | 309.5 | 309.5 | 309.5 | 307.5 | 53 |
| December 23, 2025 | 305 | 305.3 | 305.3 | 305.3 | 304.5 | 42 |
| December 22, 2025 | 301 | 303.5 | 303.5 | 305.5 | 301 | 3,587 |
| December 19, 2025 | 307 | 307.42 | 307.42 | 310 | 304.5 | 70 |
| December 18, 2025 | 303.75 | 305.53 | 305.53 | 307.5 | 303 | 2,500 |
| December 17, 2025 | 300.5 | 301.25 | 301.25 | 302 | 300.44 | 349 |
| December 16, 2025 | 299.5 | 302 | 302 | 302 | 299.42 | 350 |
| December 15, 2025 | 297 | 298 | 298 | 299.5 | 296.75 | 293 |
| December 12, 2025 | 292.5 | 292.5 | 292.5 | 293 | 291 | 0 |
| December 11, 2025 | 288.5 | 288.5 | 288.5 | 290 | 287.87 | 195 |
| December 10, 2025 | 285 | 283.5 | 283.5 | 286 | 283.5 | 19 |
| December 09, 2025 | 280.5 | 283.37 | 283.37 | 284 | 280.5 | 410 |
| December 08, 2025 | 279 | 278.09 | 278.09 | 279 | 278 | 126 |
| December 05, 2025 | 278 | 277.38 | 277.38 | 278 | 276.93 | 786 |
| December 04, 2025 | 276 | 278.5 | 278.5 | 278.5 | 276 | 365 |
| December 03, 2025 | 275.5 | 276.07 | 276.07 | 278.5 | 274.43 | 654 |
| December 02, 2025 | 274 | 274.78 | 274.78 | 275.5 | 274 | 153 |
| December 01, 2025 | 275 | 274.34 | 274.34 | 275.5 | 273.97 | 177 |
| November 28, 2025 | 275 | 275 | 275 | 275 | 271.61 | 388 |
| November 27, 2025 | 271.56 | 273 | 273 | 273 | 271.56 | 428 |
| November 26, 2025 | 271 | 271 | 271 | 271.29 | 270.5 | 85 |
| November 25, 2025 | 271 | 270 | 270 | 271 | 270 | 184 |
| November 24, 2025 | 269.5 | 269.5 | 269.5 | 269.5 | 269.43 | 128 |
| November 21, 2025 | 270.5 | 267 | 267 | 270.5 | 267 | 338 |