61.76
+0.76091(+1.25%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 61.4 | 61.76 | 61.76 | 62 | 61.3 | 11,086 |
| February 19, 2026 | 61.2 | 61 | 61 | 61.9 | 60.6 | 47,197 |
| February 18, 2026 | 61.4 | 61.48 | 61.48 | 61.6 | 60.8 | 3,421 |
| February 17, 2026 | 61.6 | 61.7 | 61.7 | 61.9 | 60.9 | 1,651 |
| February 16, 2026 | 62.05 | 62 | 62 | 62.45 | 62 | 4,568 |
| February 13, 2026 | 62.5 | 62.31 | 62.31 | 62.6 | 62.3 | 3,822 |
| February 12, 2026 | 63 | 62.3 | 62.3 | 63 | 62.15 | 9,825 |
| February 11, 2026 | 62.7 | 62.7 | 62.7 | 63.1 | 62 | 15,773 |
| February 10, 2026 | 62.1 | 62.5 | 62.5 | 62.6 | 62.1 | 20,463 |
| February 09, 2026 | 61.7 | 61.4 | 61.4 | 61.7 | 61.1 | 7,932 |
| February 06, 2026 | 59.65 | 61.43 | 61.43 | 61.6 | 59.5 | 16,511 |
| February 05, 2026 | 59.4 | 59.02 | 59.02 | 60.4 | 59.02 | 11,227 |
| February 04, 2026 | 58.2 | 58.98 | 58.98 | 59.7 | 58.2 | 2,848 |
| February 03, 2026 | 59 | 58.9 | 58.9 | 59 | 57.1 | 3,921 |
| February 02, 2026 | 57.85 | 58.21 | 58.21 | 58.7 | 57.8 | 7,279 |
| January 30, 2026 | 58.8 | 58.58 | 58.58 | 58.8 | 58.1 | 8,668 |
| January 29, 2026 | 59.8 | 59.23 | 59.23 | 59.8 | 58.7 | 1,775 |
| January 28, 2026 | 60.6 | 59.55 | 59.55 | 60.6 | 58.8 | 13,657 |
| January 27, 2026 | 61.4 | 61.41 | 61.41 | 61.6 | 60.8 | 21,737 |
| January 26, 2026 | 61.85 | 61.8 | 61.8 | 62.1 | 61.2 | 86,673 |
| January 23, 2026 | 60.9 | 61.19 | 61.19 | 61.9 | 60.5 | 28,688 |
| January 22, 2026 | 60.55 | 61.1 | 61.1 | 61.6 | 60.55 | 5,531 |
| January 21, 2026 | 58.1 | 58.3 | 58.3 | 58.5 | 57.65 | 9,858 |
| January 20, 2026 | 57.8 | 58.5 | 58.5 | 59 | 57.7 | 6,282 |
| January 19, 2026 | 59.7 | 58.7 | 58.7 | 60 | 58.2 | 6,732 |
| January 16, 2026 | 61.2 | 60.3 | 60.3 | 61.2 | 60 | 2,220 |
| January 15, 2026 | 60.8 | 60.9 | 60.9 | 61.5 | 60.6 | 3,821 |
| January 14, 2026 | 61.8 | 61.4 | 61.4 | 62.4 | 61.1 | 388 |
| January 13, 2026 | 62.6 | 62.23 | 62.23 | 62.6 | 61.4 | 7,390 |
| January 12, 2026 | 64.05 | 62.72 | 62.72 | 64.5 | 62.55 | 76,620 |
| January 09, 2026 | 63.95 | 64 | 64 | 64.2 | 63.6 | 6,242 |
| January 08, 2026 | 65.55 | 64.6 | 64.6 | 65.55 | 64 | 2,784 |
| January 07, 2026 | 63.5 | 64.01 | 64.01 | 65 | 63.5 | 14,059 |
| January 06, 2026 | 63.8 | 63.37 | 63.37 | 63.9 | 62.9 | 4,575 |
| January 05, 2026 | 64.8 | 64.2 | 64.2 | 64.8 | 62.2 | 4,002 |
| December 30, 2025 | 63.55 | 64.4 | 64.4 | 64.4 | 63.4 | 1,548 |
| December 29, 2025 | 63.6 | 64.1 | 64.1 | 64.3 | 62.8 | 6,655 |
| December 23, 2025 | 63.6 | 63.79 | 63.79 | 64 | 63.38 | 14,292 |
| December 22, 2025 | 63.8 | 63.7 | 63.7 | 63.89 | 63.1 | 7,372 |
| December 19, 2025 | 63.7 | 64 | 64 | 64.01 | 62.7 | 14,815 |
| December 18, 2025 | 63.9 | 64 | 64 | 64 | 63.4 | 970 |
| December 17, 2025 | 64.35 | 63.6 | 63.6 | 64.4 | 63.3 | 1,131 |
| December 16, 2025 | 65.5 | 65.46 | 65.46 | 65.8 | 65 | 12,820 |
| December 15, 2025 | 66.35 | 66 | 66 | 66.7 | 65.7 | 4,949 |
| December 12, 2025 | 65.35 | 65.5 | 65.5 | 66.8 | 65.35 | 719 |
| December 11, 2025 | 65 | 65.25 | 65.25 | 65.37 | 64.7 | 7,565 |
| December 10, 2025 | 64.9 | 65.2 | 65.2 | 65.5 | 64.9 | 238 |
| December 09, 2025 | 65.5 | 65.63 | 65.63 | 65.63 | 64.9 | 16,240 |
| December 08, 2025 | 66.3 | 66.3 | 66.3 | 66.7 | 66.2 | 39,150 |
| December 05, 2025 | 66.5 | 66.36 | 66.36 | 66.5 | 65.9 | 18,005 |
| December 04, 2025 | 66.5 | 65.8 | 65.8 | 66.6 | 65.3 | 4,051 |
| December 03, 2025 | 66.2 | 66.3 | 66.3 | 66.7 | 66.2 | 12,927 |
| December 02, 2025 | 66.2 | 66.55 | 66.55 | 66.8 | 65.6 | 8,663 |
| December 01, 2025 | 65.3 | 65.82 | 65.82 | 66.3 | 65.3 | 66,381 |
| November 28, 2025 | 65.7 | 66.01 | 66.01 | 66.1 | 65.4 | 12,754 |
| November 27, 2025 | 64.8 | 65.83 | 65.83 | 66.3 | 64.1 | 21,838 |
| November 26, 2025 | 63.3 | 64.2 | 64.2 | 65.1 | 62.9 | 27,328 |
| November 25, 2025 | 62.1 | 62.04 | 62.04 | 62.8 | 61.4 | 11,232 |
| November 24, 2025 | 60.1 | 62.51 | 62.51 | 62.51 | 60.1 | 76,656 |
| November 21, 2025 | 60.6 | 60.23 | 60.23 | 60.6 | 59.9 | 1,410 |