728.00
-2.4068(-0.33%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 728 | 728 | 728 | 730 | 727.95 | 125 |
| February 19, 2026 | 729 | 730.41 | 730.41 | 731.5 | 725.57 | 145 |
| February 18, 2026 | 732.5 | 731.41 | 731.41 | 733 | 731.41 | 101 |
| February 17, 2026 | 742 | 742 | 742 | 742.99 | 738.02 | 223 |
| February 16, 2026 | 726 | 730.73 | 730.73 | 734 | 726 | 49 |
| February 13, 2026 | 735 | 733.08 | 733.08 | 736 | 726.99 | 200 |
| February 12, 2026 | 739 | 733.27 | 733.27 | 743 | 728 | 149 |
| February 11, 2026 | 760 | 743.27 | 743.27 | 760 | 738 | 273 |
| February 10, 2026 | 755.5 | 755.58 | 755.58 | 760 | 749.99 | 385 |
| February 09, 2026 | 764.5 | 762.99 | 762.99 | 764.5 | 758 | 76 |
| February 06, 2026 | 748 | 750.98 | 750.98 | 753 | 748 | 210 |
| February 05, 2026 | 743 | 740.5 | 740.5 | 743 | 740.5 | 39 |
| February 04, 2026 | 758 | 745.97 | 745.97 | 758 | 745.97 | 308 |
| February 03, 2026 | 754 | 745.04 | 745.04 | 754.55 | 743 | 61 |
| February 02, 2026 | 745 | 750.99 | 750.99 | 750.99 | 745 | 21 |
| January 30, 2026 | 736 | 734.97 | 734.97 | 736 | 732.99 | 58 |
| January 29, 2026 | 731 | 726 | 726 | 732 | 726 | 289 |
| January 28, 2026 | 733 | 733.29 | 733.29 | 735.99 | 730 | 259 |
| January 27, 2026 | 728 | 732 | 732 | 735 | 726 | 253 |
| January 26, 2026 | 721 | 724 | 724 | 728 | 718 | 112 |
| January 23, 2026 | 732 | 728.95 | 728.95 | 732 | 726.39 | 231 |
| January 22, 2026 | 731 | 734.99 | 734.99 | 734.99 | 728.5 | 227 |
| January 21, 2026 | 727.5 | 720.99 | 720.99 | 727.5 | 717 | 188 |
| January 20, 2026 | 725 | 732.99 | 732.99 | 732.99 | 724 | 147 |
| January 19, 2026 | 740 | 734.31 | 734.31 | 740 | 731 | 64 |
| January 16, 2026 | 739 | 745.01 | 745.01 | 747 | 739 | 257 |
| January 15, 2026 | 721 | 735 | 735 | 735.99 | 721 | 457 |
| January 14, 2026 | 701 | 724 | 724 | 724 | 701 | 100 |
| January 13, 2026 | 709 | 707.33 | 707.33 | 713.54 | 705 | 488 |
| January 12, 2026 | 717 | 723.99 | 723.99 | 723.99 | 717 | 116 |
| January 09, 2026 | 730 | 730 | 730 | 730 | 726.99 | 234 |
| January 08, 2026 | 729 | 731.98 | 731.98 | 736 | 729 | 231 |
| January 07, 2026 | 732.5 | 727.99 | 727.99 | 732.5 | 727.99 | 242 |
| January 06, 2026 | 733.5 | 734.59 | 734.59 | 739 | 731 | 234 |
| January 05, 2026 | 731 | 739.99 | 739.99 | 741 | 727.49 | 253 |
| December 30, 2025 | 729 | 728.54 | 728.54 | 729 | 727.37 | 55 |
| December 29, 2025 | 720.99 | 712.8 | 712.8 | 720.99 | 712.51 | 205 |
| December 23, 2025 | 708 | 708.18 | 708.18 | 714 | 703 | 115 |
| December 22, 2025 | 698 | 705 | 705 | 708.5 | 698 | 320 |
| December 19, 2025 | 688 | 695.99 | 695.99 | 698 | 688 | 210 |
| December 18, 2025 | 692 | 688.24 | 688.24 | 692 | 686 | 197 |
| December 17, 2025 | 686 | 684.65 | 684.65 | 687.5 | 681 | 263 |
| December 16, 2025 | 683 | 682.48 | 682.48 | 685 | 680.99 | 268 |
| December 15, 2025 | 664 | 672.5 | 672.5 | 675 | 664 | 9 |
| December 12, 2025 | 668 | 669.18 | 669.18 | 676 | 667 | 162 |
| December 11, 2025 | 659.5 | 662.14 | 662.14 | 662.14 | 659.5 | 21 |
| December 10, 2025 | 667 | 670.99 | 670.99 | 670.99 | 666 | 177 |
| December 09, 2025 | 673 | 672 | 672 | 677 | 672 | 47 |
| December 08, 2025 | 672 | 670.34 | 670.34 | 672 | 668 | 821 |
| December 05, 2025 | 674 | 672.25 | 672.25 | 674 | 672.25 | 92 |
| December 04, 2025 | 669 | 671.35 | 671.35 | 672 | 668 | 354 |
| December 03, 2025 | 670 | 669.23 | 669.23 | 670 | 667 | 316 |
| December 02, 2025 | 676 | 667.39 | 667.39 | 678.79 | 667.39 | 69 |
| December 01, 2025 | 667 | 665.18 | 665.18 | 667 | 661 | 121 |
| November 28, 2025 | 660 | 660.74 | 660.74 | 668 | 656.99 | 354 |
| November 27, 2025 | 657.5 | 660 | 660 | 660 | 657.5 | 69 |
| November 25, 2025 | 645.99 | 647 | 647 | 655 | 645.99 | 489 |
| November 24, 2025 | 646 | 645.99 | 645.99 | 646 | 643.62 | 51 |
| November 21, 2025 | 643 | 644.99 | 644.99 | 648 | 640 | 137 |
| November 20, 2025 | 643 | 644.85 | 644.85 | 644.85 | 642.97 | 130 |