536.60
-1.51931(-0.28%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 541.2 | 536.6 | 536.6 | 541.6 | 535 | 73,614 |
| February 19, 2026 | 537.6 | 538.12 | 538.12 | 541.1 | 533.8 | 108,998 |
| February 18, 2026 | 532.5 | 534.95 | 534.95 | 538.5 | 530.4 | 310,529 |
| February 17, 2026 | 529 | 531.87 | 531.87 | 536.31 | 528.6 | 62,717 |
| February 16, 2026 | 517.6 | 523.22 | 523.22 | 527.2 | 517.4 | 78,368 |
| February 13, 2026 | 504.2 | 514.52 | 514.52 | 521 | 498 | 193,418 |
| February 12, 2026 | 510 | 503.98 | 503.98 | 510.6 | 498 | 132,535 |
| February 11, 2026 | 515 | 506.9 | 506.9 | 516.6 | 505 | 48,524 |
| February 10, 2026 | 520 | 518.25 | 518.25 | 526.5 | 516.5 | 52,325 |
| February 09, 2026 | 516.6 | 515.78 | 515.78 | 518.4 | 511.2 | 76,279 |
| February 06, 2026 | 512.6 | 516.41 | 516.41 | 517.8 | 510 | 68,848 |
| February 05, 2026 | 525.8 | 518.1 | 518.1 | 526.2 | 512.6 | 27,768 |
| February 04, 2026 | 517.8 | 525.74 | 525.74 | 531.1 | 516.8 | 30,223 |
| February 03, 2026 | 534.4 | 524.92 | 524.92 | 534.4 | 521 | 64,335 |
| February 02, 2026 | 525.4 | 529.71 | 529.71 | 529.71 | 523.6 | 291,894 |
| January 30, 2026 | 529 | 525 | 525 | 532 | 522.4 | 24,078 |
| January 29, 2026 | 543.8 | 540.53 | 540.53 | 547.3 | 529.2 | 54,940 |
| January 28, 2026 | 576.8 | 546.8 | 546.8 | 585.4 | 543.5 | 40,953 |
| January 27, 2026 | 556.2 | 558.43 | 558.43 | 558.6 | 553 | 23,703 |
| January 26, 2026 | 552.8 | 549.74 | 549.74 | 554.36 | 544 | 9,578 |
| January 23, 2026 | 556.2 | 550.11 | 550.11 | 556.2 | 547.2 | 30,040 |
| January 22, 2026 | 563.5 | 561.23 | 561.23 | 564 | 555.09 | 13,158 |
| January 21, 2026 | 542.6 | 552.72 | 552.72 | 557.4 | 542.6 | 33,356 |
| January 20, 2026 | 541.2 | 543.6 | 543.6 | 544.26 | 539.4 | 37,616 |
| January 19, 2026 | 556 | 547.58 | 547.58 | 556.2 | 546 | 19,612 |
| January 16, 2026 | 565.2 | 559.2 | 559.2 | 565.8 | 557.5 | 28,830 |
| January 15, 2026 | 558 | 564.39 | 564.39 | 568.79 | 558 | 138,286 |
| January 14, 2026 | 562.4 | 558 | 558 | 567.8 | 556 | 50,736 |
| January 13, 2026 | 567.8 | 565.2 | 565.2 | 572.6 | 560.52 | 50,393 |
| January 12, 2026 | 556.4 | 560.08 | 560.08 | 569 | 556.4 | 12,893 |
| January 09, 2026 | 548 | 552.76 | 552.76 | 559.1 | 543 | 34,567 |
| January 08, 2026 | 549.8 | 547.06 | 547.06 | 552.8 | 546.8 | 259,000 |
| January 07, 2026 | 539 | 547.02 | 547.02 | 551.2 | 538.76 | 53,548 |
| January 06, 2026 | 540.4 | 537.84 | 537.84 | 543.04 | 533.2 | 63,224 |
| January 05, 2026 | 532.8 | 531.09 | 531.09 | 536.8 | 522.4 | 45,966 |
| December 30, 2025 | 536 | 532.74 | 532.74 | 539.6 | 532.74 | 49,348 |
| December 29, 2025 | 532.1 | 536.26 | 536.26 | 538.2 | 531.2 | 10,902 |
| December 24, 2025 | 533 | 533 | 533 | 533 | 533 | 21,948 |
| December 23, 2025 | 535 | 532.89 | 532.89 | 535 | 531.9 | 45,810 |
| December 22, 2025 | 532.4 | 531.04 | 531.04 | 533.8 | 526.6 | 229,869 |
| December 19, 2025 | 530.2 | 532.26 | 532.26 | 534 | 528.2 | 50,863 |
| December 18, 2025 | 521.6 | 530.09 | 530.09 | 531.2 | 521.6 | 35,881 |
| December 17, 2025 | 519.2 | 522.55 | 522.55 | 524.2 | 514.1 | 87,572 |
| December 16, 2025 | 522.2 | 519.4 | 519.4 | 523.4 | 518.6 | 29,977 |
| December 15, 2025 | 499.9 | 521.02 | 521.02 | 525.7 | 499.9 | 76,623 |
| December 12, 2025 | 523.4 | 519.86 | 519.86 | 523.4 | 514.8 | 37,127 |
| December 11, 2025 | 530.6 | 525.88 | 525.88 | 535.8 | 522.4 | 85,743 |
| December 10, 2025 | 538 | 538.2 | 538.2 | 541.2 | 533.8 | 11,641 |
| December 09, 2025 | 549 | 541.68 | 541.68 | 552.4 | 540 | 15,779 |
| December 08, 2025 | 543.2 | 548.52 | 548.52 | 550.4 | 543.2 | 6,922 |
| December 05, 2025 | 550 | 547.69 | 547.69 | 550.2 | 543 | 13,209 |
| December 04, 2025 | 553.2 | 550.26 | 550.26 | 557.2 | 547.4 | 39,085 |
| December 03, 2025 | 552.8 | 550.42 | 550.42 | 555.6 | 548.6 | 44,467 |
| December 02, 2025 | 553.2 | 554.08 | 554.08 | 555 | 547.4 | 8,929 |
| December 01, 2025 | 553.8 | 555.09 | 555.09 | 564.6 | 553.8 | 32,969 |
| November 28, 2025 | 544.3 | 549.28 | 549.28 | 551.2 | 542.2 | 48,130 |
| November 27, 2025 | 540.8 | 545.37 | 545.37 | 547.4 | 537.4 | 7,306 |
| November 26, 2025 | 542 | 543 | 543 | 543.6 | 537.2 | 95,719 |
| November 25, 2025 | 533.8 | 538.69 | 538.69 | 539.4 | 523.6 | 3,429 |
| November 24, 2025 | 538.7 | 534.8 | 534.8 | 540 | 529 | 55,254 |