916.18
+32.5949(+3.69%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 895.5 | 916.18 | 916.18 | 918.75 | 891 | 5,215 |
| February 19, 2026 | 898.5 | 883.59 | 883.59 | 898.5 | 881 | 3,531 |
| February 18, 2026 | 880.5 | 879.01 | 879.01 | 902.5 | 876 | 11,240 |
| February 17, 2026 | 872.5 | 884.87 | 884.87 | 885 | 859.5 | 2,296 |
| February 16, 2026 | 880.5 | 879.37 | 879.37 | 885.5 | 877.5 | 6,893 |
| February 13, 2026 | 877 | 879.87 | 879.87 | 885.5 | 870 | 657 |
| February 12, 2026 | 897 | 893.88 | 893.88 | 902.5 | 879.49 | 6,287 |
| February 11, 2026 | 860.75 | 894.5 | 894.5 | 902 | 851.5 | 12,812 |
| February 10, 2026 | 868.5 | 860.36 | 860.36 | 868.5 | 857.5 | 422 |
| February 09, 2026 | 858.25 | 860.43 | 860.43 | 869.99 | 852.25 | 2,378 |
| February 06, 2026 | 839 | 843.75 | 843.75 | 854.5 | 828 | 3,923 |
| February 05, 2026 | 834.25 | 835.75 | 835.75 | 851.5 | 834.25 | 2,684 |
| February 04, 2026 | 837.5 | 831.5 | 831.5 | 841 | 822.75 | 21,227 |
| February 03, 2026 | 861.5 | 837.24 | 837.24 | 861.5 | 827 | 804 |
| February 02, 2026 | 830.75 | 848.47 | 848.47 | 848.5 | 818 | 1,280 |
| January 30, 2026 | 841 | 845 | 845 | 850 | 838.75 | 1,954 |
| January 29, 2026 | 835.5 | 838.87 | 838.87 | 843 | 831.75 | 1,412 |
| January 28, 2026 | 873.5 | 838.5 | 838.5 | 874.75 | 831.5 | 2,650 |
| January 27, 2026 | 879.5 | 865.37 | 865.37 | 879.5 | 858.5 | 3,057 |
| January 26, 2026 | 874 | 874.75 | 874.75 | 880 | 870.5 | 2,675 |
| January 23, 2026 | 869.5 | 869 | 869 | 879.5 | 868.5 | 1,384 |
| January 22, 2026 | 884.5 | 878 | 878 | 888 | 875 | 402 |
| January 21, 2026 | 879 | 885 | 885 | 898.5 | 875.5 | 12,131 |
| January 20, 2026 | 852 | 878.15 | 878.15 | 889.5 | 851.5 | 3,882 |
| January 19, 2026 | 885.5 | 883.12 | 883.12 | 919 | 874.5 | 1,855 |
| January 16, 2026 | 896 | 891.59 | 891.59 | 904.5 | 891.48 | 2,207 |
| January 15, 2026 | 847 | 896.5 | 896.5 | 898.5 | 847 | 2,452 |
| January 14, 2026 | 834 | 837.1 | 837.1 | 841 | 829.5 | 5,685 |
| January 13, 2026 | 832.5 | 828.17 | 828.17 | 832.5 | 818 | 3,130 |
| January 12, 2026 | 840 | 835.75 | 835.75 | 842.5 | 827 | 1,996 |
| January 09, 2026 | 818.5 | 829.83 | 829.83 | 837 | 811 | 914 |
| January 08, 2026 | 827.5 | 816.27 | 816.27 | 829.5 | 811.5 | 1,145 |
| January 07, 2026 | 807 | 827.5 | 827.5 | 827.5 | 797.5 | 3,462 |
| January 06, 2026 | 804 | 807.5 | 807.5 | 813.5 | 800 | 5,894 |
| January 05, 2026 | 802.5 | 808.14 | 808.14 | 815.5 | 788.75 | 6,770 |
| December 30, 2025 | 774 | 779.25 | 779.25 | 780 | 767.5 | 152 |
| December 29, 2025 | 772 | 772.15 | 772.15 | 780 | 763 | 15,781 |
| December 23, 2025 | 779.5 | 780.5 | 780.5 | 781.58 | 774 | 4,081 |
| December 22, 2025 | 781 | 780.51 | 780.51 | 782.5 | 772 | 799 |
| December 19, 2025 | 772 | 777.08 | 777.08 | 783 | 770 | 13,218 |
| December 18, 2025 | 780.5 | 767.88 | 767.88 | 781.5 | 762 | 1,496 |
| December 17, 2025 | 788.5 | 778.88 | 778.88 | 792 | 778.88 | 1,001 |
| December 16, 2025 | 775 | 788.99 | 788.99 | 789 | 774 | 22,453 |
| December 15, 2025 | 784.25 | 785.24 | 785.24 | 788.75 | 780 | 671 |
| December 12, 2025 | 786.75 | 786.49 | 786.49 | 808.25 | 784 | 1,874 |
| December 11, 2025 | 800.5 | 784.49 | 784.49 | 810.5 | 784.49 | 24,684 |
| December 10, 2025 | 776 | 810 | 810 | 810 | 776 | 16,261 |
| December 09, 2025 | 784 | 767.24 | 767.24 | 784 | 766 | 597 |
| December 08, 2025 | 781 | 780.17 | 780.17 | 789.5 | 775.5 | 1,413 |
| December 05, 2025 | 775 | 776.88 | 776.88 | 792 | 775 | 1,536 |
| December 04, 2025 | 788 | 777.73 | 777.73 | 788.5 | 774 | 1,122 |
| December 03, 2025 | 783 | 778 | 778 | 790.5 | 771.5 | 408 |
| December 02, 2025 | 772 | 775.62 | 775.62 | 780 | 768.5 | 1,987 |
| December 01, 2025 | 776 | 774.95 | 774.95 | 781 | 770 | 1,780 |
| November 28, 2025 | 785 | 786.5 | 786.5 | 786.5 | 781 | 2,752 |
| November 27, 2025 | 784 | 785 | 785 | 793.5 | 783.5 | 478 |
| November 26, 2025 | 763.5 | 779.88 | 779.88 | 780 | 762 | 3,653 |
| November 25, 2025 | 770 | 761.35 | 761.35 | 770.99 | 749.5 | 4,465 |
| November 24, 2025 | 769.5 | 764 | 764 | 774 | 759 | 58,465 |
| November 21, 2025 | 763.75 | 763 | 763 | 768 | 750.5 | 5,958 |