581.19
+2.2465(+0.39%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 583 | 581.19 | 581.19 | 583 | 577 | 129 |
| February 19, 2026 | 589 | 578.94 | 578.94 | 589 | 577.77 | 488 |
| February 18, 2026 | 579 | 587.48 | 587.48 | 593.99 | 578 | 389 |
| February 17, 2026 | 569 | 568 | 568 | 580 | 562 | 1,025 |
| February 16, 2026 | 568 | 566 | 566 | 568 | 564 | 1,143 |
| February 13, 2026 | 560 | 560.48 | 560.48 | 564.03 | 555.5 | 1,056 |
| February 12, 2026 | 562 | 561 | 561 | 563 | 555 | 708 |
| February 11, 2026 | 551 | 553.93 | 553.93 | 559 | 551 | 668 |
| February 10, 2026 | 552 | 553.8 | 553.8 | 558 | 552 | 905 |
| February 09, 2026 | 553 | 549.9 | 549.9 | 553 | 549.9 | 210 |
| February 06, 2026 | 538 | 544.79 | 544.79 | 549 | 538 | 960 |
| February 05, 2026 | 546 | 543.02 | 543.02 | 550 | 542.5 | 613 |
| February 04, 2026 | 537 | 542.84 | 542.84 | 549 | 534 | 1,044 |
| February 03, 2026 | 543 | 537.92 | 537.92 | 543 | 536 | 2,568 |
| February 02, 2026 | 526 | 532.25 | 532.25 | 539 | 526 | 871 |
| January 30, 2026 | 537 | 535.28 | 535.28 | 537 | 534 | 940 |
| January 29, 2026 | 534 | 532.49 | 532.49 | 535 | 530 | 711 |
| January 28, 2026 | 543 | 535.99 | 535.99 | 543 | 534 | 624 |
| January 27, 2026 | 542 | 537.55 | 537.55 | 542 | 534 | 749 |
| January 26, 2026 | 541.5 | 540.67 | 540.67 | 542 | 538 | 915 |
| January 23, 2026 | 543 | 537.99 | 537.99 | 546.99 | 537.99 | 2,081 |
| January 22, 2026 | 548 | 551.56 | 551.56 | 555 | 547 | 624 |
| January 21, 2026 | 534 | 536.6 | 536.6 | 541 | 531.99 | 332 |
| January 20, 2026 | 542 | 534.57 | 534.57 | 542 | 533 | 747 |
| January 19, 2026 | 554 | 549.92 | 549.92 | 558 | 545 | 910 |
| January 16, 2026 | 567 | 561 | 561 | 567 | 561 | 347 |
| January 15, 2026 | 552 | 561.64 | 561.64 | 570 | 552 | 3,043 |
| January 14, 2026 | 547 | 548 | 548 | 558 | 545 | 1,357 |
| January 13, 2026 | 549 | 547.82 | 547.82 | 549 | 541 | 5,360 |
| January 12, 2026 | 556 | 555 | 555 | 559 | 553 | 334 |
| January 09, 2026 | 559 | 556.98 | 556.98 | 561 | 556 | 430 |
| January 08, 2026 | 551 | 553.51 | 553.51 | 558 | 551 | 1,464 |
| January 07, 2026 | 549.5 | 551.06 | 551.06 | 555 | 549 | 524 |
| January 06, 2026 | 544.5 | 543.85 | 543.85 | 549 | 540 | 1,298 |
| January 05, 2026 | 551 | 534.58 | 534.58 | 557 | 530 | 910 |
| December 30, 2025 | 547 | 546.09 | 546.09 | 548 | 545 | 488 |
| December 29, 2025 | 542 | 545.14 | 545.14 | 549 | 542 | 200 |
| December 23, 2025 | 542 | 543.29 | 543.29 | 547 | 542 | 1,053 |
| December 22, 2025 | 535 | 538.02 | 538.02 | 544 | 535 | 841 |
| December 19, 2025 | 538 | 537.27 | 537.27 | 540 | 534 | 1,236 |
| December 18, 2025 | 536 | 535.06 | 535.06 | 538 | 528 | 5,524 |
| December 17, 2025 | 536 | 533.98 | 533.98 | 538 | 532 | 1,530 |
| December 16, 2025 | 554 | 540.69 | 540.69 | 554 | 538.91 | 377 |
| December 15, 2025 | 546 | 543.48 | 543.48 | 548 | 543 | 537 |
| December 12, 2025 | 543 | 550.83 | 550.83 | 551.02 | 543 | 2,912 |
| December 11, 2025 | 536 | 535.98 | 535.98 | 538 | 533 | 345 |
| December 10, 2025 | 532 | 530.89 | 530.89 | 532 | 529.99 | 225 |
| December 09, 2025 | 531 | 531 | 531 | 532 | 528 | 1,170 |
| December 08, 2025 | 528 | 527.41 | 527.41 | 529 | 526.66 | 223 |
| December 05, 2025 | 528 | 529.9 | 529.9 | 533 | 528 | 1,368 |
| December 04, 2025 | 523 | 520.08 | 520.08 | 523.5 | 520 | 260 |
| December 03, 2025 | 527 | 521.62 | 521.62 | 527 | 520 | 177 |
| December 02, 2025 | 524 | 524.72 | 524.72 | 527 | 519.5 | 506 |
| December 01, 2025 | 534.5 | 539.72 | 539.72 | 544 | 531.5 | 1,274 |
| November 28, 2025 | 539 | 539.1 | 539.1 | 542 | 535 | 2,259 |
| November 27, 2025 | 535.5 | 532 | 532 | 536 | 530 | 1,489 |
| November 26, 2025 | 533 | 530.73 | 530.73 | 535 | 530 | 2,240 |
| November 25, 2025 | 523 | 522.08 | 522.08 | 526 | 522.08 | 2,954 |
| November 24, 2025 | 524 | 526.08 | 526.08 | 526.08 | 520 | 6,650 |
| November 21, 2025 | 508 | 515.35 | 515.35 | 517 | 507 | 1,611 |