817.00
+14.40149(+1.79%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 808 | 817 | 817 | 818 | 803 | 936 |
| February 19, 2026 | 797 | 802.59 | 802.59 | 806 | 797 | 498 |
| February 18, 2026 | 800 | 797 | 797 | 810 | 796 | 3,615 |
| February 17, 2026 | 814 | 803 | 803 | 814 | 802 | 222 |
| February 16, 2026 | 813 | 806.93 | 806.93 | 813.5 | 806.93 | 3,519 |
| February 13, 2026 | 800 | 808.06 | 808.06 | 815 | 800 | 1,110 |
| February 12, 2026 | 803.5 | 803.99 | 803.99 | 812.99 | 795 | 1,453 |
| February 11, 2026 | 801 | 808.69 | 808.69 | 810 | 801 | 776 |
| February 10, 2026 | 813.5 | 813.93 | 813.93 | 815 | 806.92 | 761 |
| February 09, 2026 | 806.5 | 804.67 | 804.67 | 812.5 | 804.67 | 7,521 |
| February 06, 2026 | 807 | 806.18 | 806.18 | 810.5 | 798 | 478 |
| February 05, 2026 | 803 | 803.99 | 803.99 | 806 | 797 | 11,243 |
| February 04, 2026 | 800 | 804.16 | 804.16 | 808 | 800 | 853 |
| February 03, 2026 | 791 | 795.66 | 795.66 | 802 | 791 | 486 |
| February 02, 2026 | 788 | 792 | 792 | 792.5 | 785 | 535 |
| January 30, 2026 | 779.5 | 781.99 | 781.99 | 785.1 | 777 | 575 |
| January 29, 2026 | 772 | 775.99 | 775.99 | 781 | 768 | 1,493 |
| January 28, 2026 | 747 | 748.16 | 748.16 | 750.08 | 745 | 2,496 |
| January 27, 2026 | 738 | 756.48 | 756.48 | 758 | 738 | 2,991 |
| January 26, 2026 | 744 | 744 | 744 | 747 | 732 | 8,804 |
| January 23, 2026 | 744 | 742.77 | 742.77 | 745 | 739 | 1,677 |
| January 22, 2026 | 741 | 743.93 | 743.93 | 747 | 739 | 1,798 |
| January 21, 2026 | 734 | 729.61 | 729.61 | 737.51 | 727 | 1,367 |
| January 20, 2026 | 728.5 | 730.82 | 730.82 | 736 | 728.5 | 4,211 |
| January 19, 2026 | 724 | 729.51 | 729.51 | 731 | 724 | 4,221 |
| January 16, 2026 | 742 | 734.29 | 734.29 | 745 | 733.99 | 365 |
| January 15, 2026 | 734 | 741.66 | 741.66 | 747.99 | 733.5 | 406 |
| January 14, 2026 | 734 | 736 | 736 | 742 | 734 | 4,432 |
| January 13, 2026 | 740 | 739.25 | 739.25 | 745.99 | 731 | 848 |
| January 12, 2026 | 755 | 745.27 | 745.27 | 755 | 740.5 | 732 |
| January 09, 2026 | 738 | 749.99 | 749.99 | 750 | 738 | 1,395 |
| January 08, 2026 | 728 | 734.69 | 734.69 | 739 | 726 | 11,680 |
| January 07, 2026 | 726 | 731 | 731 | 734 | 726 | 1,873 |
| January 06, 2026 | 716 | 726 | 726 | 726 | 716 | 1,811 |
| January 05, 2026 | 726 | 711.73 | 711.73 | 726 | 708 | 1,568 |
| December 30, 2025 | 728 | 728.93 | 728.93 | 734.99 | 727 | 969 |
| December 29, 2025 | 729 | 735 | 735 | 735 | 728 | 94 |
| December 23, 2025 | 735 | 728.32 | 728.32 | 735 | 726 | 30,783 |
| December 22, 2025 | 739 | 735.99 | 735.99 | 739 | 727 | 1,717 |
| December 19, 2025 | 750 | 738 | 738 | 750 | 737.89 | 10,410 |
| December 18, 2025 | 737 | 738.09 | 738.09 | 745.99 | 735.5 | 1,372 |
| December 17, 2025 | 721 | 730.78 | 730.78 | 731 | 721 | 766 |
| December 16, 2025 | 720 | 723.93 | 723.93 | 728 | 719.93 | 954 |
| December 15, 2025 | 713.5 | 715.91 | 715.91 | 720 | 711.99 | 566 |
| December 12, 2025 | 706 | 711.21 | 711.21 | 712.29 | 706 | 1,016 |
| December 11, 2025 | 707 | 708.75 | 708.75 | 711.99 | 704.93 | 1,284 |
| December 10, 2025 | 704 | 705.97 | 705.97 | 709.5 | 703 | 766 |
| December 09, 2025 | 713 | 708.64 | 708.64 | 713 | 700.5 | 1,929 |
| December 08, 2025 | 723.5 | 718.99 | 718.99 | 726.5 | 718 | 186 |
| December 05, 2025 | 724 | 727.93 | 727.93 | 731 | 724 | 242 |
| December 04, 2025 | 720 | 726.93 | 726.93 | 729 | 720 | 224 |
| December 03, 2025 | 728 | 727.93 | 727.93 | 728 | 722 | 944 |
| December 02, 2025 | 730 | 724.99 | 724.99 | 730 | 722 | 436 |
| December 01, 2025 | 726 | 733.07 | 733.07 | 735 | 726 | 919 |
| November 28, 2025 | 719 | 723.07 | 723.07 | 725 | 717.66 | 630 |
| November 27, 2025 | 718 | 718.99 | 718.99 | 722 | 716 | 978 |
| November 26, 2025 | 738 | 717 | 717 | 740 | 712 | 1,332 |
| November 25, 2025 | 739 | 745.86 | 745.86 | 745.99 | 731.64 | 1,673 |
| November 24, 2025 | 720 | 722.93 | 722.93 | 723 | 718.91 | 404 |
| November 21, 2025 | 709 | 720.99 | 720.99 | 720.99 | 709 | 360 |