53.57
-0.8274(-1.52%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 54.6 | 53.57 | 53.57 | 54.6 | 53.4 | 4,028 |
| February 19, 2026 | 53.8 | 54.4 | 54.4 | 54.4 | 53.7 | 436 |
| February 18, 2026 | 53.2 | 53.49 | 53.49 | 53.8 | 53 | 929 |
| February 17, 2026 | 53.6 | 54.93 | 54.93 | 55 | 53.4 | 6,538 |
| February 16, 2026 | 57 | 56.12 | 56.12 | 57 | 55.7 | 16,432 |
| February 13, 2026 | 57.4 | 57.56 | 57.56 | 57.8 | 57.4 | 6,737 |
| February 12, 2026 | 58.7 | 58.44 | 58.44 | 58.9 | 58.1 | 16,959 |
| February 11, 2026 | 58 | 57.86 | 57.86 | 58.01 | 57.85 | 3,604 |
| February 10, 2026 | 58.6 | 58.5 | 58.5 | 58.6 | 57.9 | 11,808 |
| February 09, 2026 | 58.4 | 58.2 | 58.2 | 58.4 | 57.9 | 4,164 |
| February 06, 2026 | 55.6 | 56.61 | 56.61 | 56.9 | 55.6 | 24,508 |
| February 05, 2026 | 57.45 | 57.6 | 57.6 | 59.4 | 57 | 64,963 |
| February 04, 2026 | 56.4 | 57.1 | 57.1 | 57.8 | 55.99 | 2,524 |
| February 03, 2026 | 55.25 | 56.29 | 56.29 | 57.3 | 55.25 | 89,249 |
| February 02, 2026 | 53.9 | 54.31 | 54.31 | 54.9 | 53.9 | 1,063 |
| January 30, 2026 | 54.9 | 54 | 54 | 54.9 | 54 | 1,097 |
| January 29, 2026 | 55 | 55.01 | 55.01 | 55.3 | 54.9 | 2,818 |
| January 28, 2026 | 56.05 | 55.9 | 55.9 | 56.05 | 55.5 | 6,981 |
| January 27, 2026 | 55.1 | 56.1 | 56.1 | 56.1 | 54.75 | 7,216 |
| January 26, 2026 | 54.9 | 54.6 | 54.6 | 54.99 | 54.6 | 2,263 |
| January 23, 2026 | 55.7 | 55.76 | 55.76 | 56 | 55.55 | 4,520 |
| January 22, 2026 | 53.8 | 55 | 55 | 55.08 | 53.7 | 7,151 |
| January 21, 2026 | 52.75 | 53.1 | 53.1 | 53.1 | 52.5 | 4,390 |
| January 20, 2026 | 52 | 52.7 | 52.7 | 52.7 | 51.6 | 3,318 |
| January 19, 2026 | 53 | 52.5 | 52.5 | 53 | 51.9 | 4,450 |
| January 16, 2026 | 54.7 | 54.1 | 54.1 | 54.7 | 53.6 | 875 |
| January 15, 2026 | 56.3 | 54.7 | 54.7 | 56.3 | 54.7 | 4,085 |
| January 14, 2026 | 55 | 56.47 | 56.47 | 56.6 | 54.9 | 12,571 |
| January 13, 2026 | 54.7 | 54.1 | 54.1 | 54.7 | 54 | 26,117 |
| January 12, 2026 | 57.3 | 56.43 | 56.43 | 57.4 | 55.1 | 5,498 |
| January 09, 2026 | 57.2 | 58.12 | 58.12 | 58.3 | 57.2 | 1,764 |
| January 08, 2026 | 56.4 | 56.47 | 56.47 | 56.6 | 56.05 | 2,735 |
| January 07, 2026 | 52.8 | 52.72 | 52.72 | 53.6 | 51.85 | 5,524 |
| January 06, 2026 | 53.75 | 53.3 | 53.3 | 53.75 | 52.6 | 1,868 |
| January 05, 2026 | 55.1 | 54.76 | 54.76 | 55.1 | 54.4 | 5,029 |
| December 30, 2025 | 55 | 54.92 | 54.92 | 55.25 | 54.7 | 4,414 |
| December 29, 2025 | 54.9 | 55.21 | 55.21 | 55.3 | 54.9 | 763 |
| December 23, 2025 | 55.8 | 55.27 | 55.27 | 55.9 | 55.27 | 862 |
| December 22, 2025 | 53.6 | 54.5 | 54.5 | 54.5 | 53.17 | 3,314 |
| December 19, 2025 | 53.9 | 53.5 | 53.5 | 53.9 | 53.5 | 3,697 |
| December 18, 2025 | 53.6 | 53.2 | 53.2 | 53.6 | 53.2 | 277 |
| December 17, 2025 | 53.5 | 53.2 | 53.2 | 53.5 | 53.2 | 3,305 |
| December 16, 2025 | 54.35 | 54 | 54 | 54.4 | 54 | 717 |
| December 15, 2025 | 53.3 | 53.3 | 53.3 | 54.2 | 53.13 | 832 |
| December 12, 2025 | 52.6 | 53.3 | 53.3 | 53.8 | 52.6 | 1,590 |
| December 11, 2025 | 52 | 52.3 | 52.3 | 52.7 | 51.4 | 5,258 |
| December 10, 2025 | 51.2 | 51.5 | 51.5 | 51.5 | 51.2 | 2,060 |
| December 09, 2025 | 52.3 | 51.66 | 51.66 | 52.3 | 51.5 | 12,672 |
| December 08, 2025 | 52.25 | 52.4 | 52.4 | 52.4 | 51.94 | 1,632 |
| December 05, 2025 | 51.8 | 51.9 | 51.9 | 52.6 | 51.6 | 2,316 |
| December 04, 2025 | 50.5 | 49.8 | 49.8 | 51.4 | 49.8 | 9,910 |
| December 03, 2025 | 48.8 | 49.42 | 49.42 | 49.45 | 48.8 | 4,211 |
| December 02, 2025 | 49.55 | 49.3 | 49.3 | 49.6 | 49.11 | 5,976 |
| December 01, 2025 | 48.68 | 48.87 | 48.87 | 49.1 | 48.5 | 5,323 |
| November 28, 2025 | 48.45 | 48.77 | 48.77 | 49.05 | 48.45 | 6,440 |
| November 27, 2025 | 48.25 | 48.05 | 48.05 | 48.9 | 48.05 | 5,948 |
| November 26, 2025 | 47.45 | 47.85 | 47.85 | 48.23 | 47.45 | 2,489 |
| November 25, 2025 | 47.35 | 48.05 | 48.05 | 48.25 | 46.94 | 11,363 |
| November 24, 2025 | 48 | 48.15 | 48.15 | 48.15 | 48 | 3,396 |
| November 21, 2025 | 47.63 | 47.65 | 47.65 | 47.95 | 47.4 | 1,380 |