101.90
+0.1025(+0.10%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 101.9 | 101.9 | 101.9 | 103 | 101.8 | 722 |
| February 19, 2026 | 101.6 | 101.8 | 101.8 | 102.6 | 101 | 3,638 |
| February 18, 2026 | 100.6 | 101.78 | 101.78 | 102.4 | 100.6 | 1,452 |
| February 17, 2026 | 98.6 | 99.79 | 99.79 | 100.8 | 98.6 | 1,673 |
| February 16, 2026 | 98.4 | 99.1 | 99.1 | 99.5 | 98.4 | 1,315 |
| February 13, 2026 | 97.4 | 97.6 | 97.6 | 98.75 | 97.3 | 2,740 |
| February 12, 2026 | 99 | 98.16 | 98.16 | 99 | 98.16 | 777 |
| February 11, 2026 | 99.8 | 98.28 | 98.28 | 99.8 | 97.9 | 1,998 |
| February 10, 2026 | 99.4 | 100 | 100 | 100.6 | 99.4 | 1,487 |
| February 09, 2026 | 99.7 | 100 | 100 | 100.2 | 99.31 | 1,453 |
| February 06, 2026 | 101.5 | 99.7 | 99.7 | 101.5 | 98.4 | 3,078 |
| February 05, 2026 | 98.55 | 100.6 | 100.6 | 101 | 98.55 | 1,867 |
| February 04, 2026 | 98.9 | 99.01 | 99.01 | 99.25 | 98 | 3,469 |
| February 03, 2026 | 99.3 | 98.3 | 98.3 | 99.3 | 97.7 | 957 |
| February 02, 2026 | 99 | 98.5 | 98.5 | 99 | 98.5 | 661 |
| January 30, 2026 | 98.4 | 98.74 | 98.74 | 99.2 | 98.4 | 2,233 |
| January 29, 2026 | 98 | 98.1 | 98.1 | 98.2 | 97.6 | 1,915 |
| January 28, 2026 | 98.3 | 97.96 | 97.96 | 98.5 | 97.8 | 2,630 |
| January 27, 2026 | 97.25 | 98.18 | 98.18 | 98.8 | 97.25 | 2,082 |
| January 26, 2026 | 96.9 | 96.85 | 96.85 | 96.9 | 96.5 | 2,422 |
| January 23, 2026 | 97.75 | 96.6 | 96.6 | 97.75 | 96.6 | 30 |
| January 22, 2026 | 99.45 | 99.06 | 99.06 | 99.45 | 97.7 | 493 |
| January 21, 2026 | 98 | 99.25 | 99.25 | 99.6 | 97.6 | 1,139 |
| January 20, 2026 | 96.6 | 97.2 | 97.2 | 98.5 | 96.6 | 1,311 |
| January 19, 2026 | 95.7 | 97.4 | 97.4 | 97.4 | 95.4 | 2,022 |
| January 16, 2026 | 95.7 | 95.7 | 95.7 | 96.8 | 95.7 | 918 |
| January 15, 2026 | 93.9 | 96 | 96 | 96 | 93.9 | 3,234 |
| January 14, 2026 | 93.5 | 94.38 | 94.38 | 94.8 | 93.5 | 188 |
| January 13, 2026 | 92.5 | 93.04 | 93.04 | 93.04 | 92 | 2,072 |
| January 12, 2026 | 93.2 | 92.8 | 92.8 | 93.2 | 91.8 | 2,822 |
| January 09, 2026 | 92.85 | 93.2 | 93.2 | 93.2 | 91.9 | 954 |
| January 08, 2026 | 92.85 | 93.4 | 93.4 | 93.6 | 92.8 | 5,659 |
| January 07, 2026 | 93.8 | 93.5 | 93.5 | 94.7 | 93.1 | 3,325 |
| January 06, 2026 | 94.7 | 94.4 | 94.4 | 95.54 | 94.3 | 1,120 |
| January 05, 2026 | 93 | 94.37 | 94.37 | 96.8 | 92.8 | 3,111 |
| December 30, 2025 | 92.4 | 92.69 | 92.69 | 92.9 | 92.4 | 1,830 |
| December 29, 2025 | 92.5 | 92.58 | 92.58 | 92.7 | 92.15 | 2,717 |
| December 23, 2025 | 92.3 | 92.29 | 92.29 | 92.8 | 92.1 | 1,269 |
| December 22, 2025 | 92.3 | 92 | 92 | 92.3 | 91.2 | 5,218 |
| December 19, 2025 | 91.4 | 92.6 | 92.6 | 92.61 | 91 | 15,708 |
| December 18, 2025 | 90.2 | 90.96 | 90.96 | 91.2 | 90.2 | 1,752 |
| December 17, 2025 | 89.5 | 89.99 | 89.99 | 90.4 | 89.2 | 671 |
| December 16, 2025 | 88.4 | 89.61 | 89.61 | 89.61 | 88.2 | 1,557 |
| December 15, 2025 | 88.4 | 88.43 | 88.43 | 88.7 | 88.4 | 715 |
| December 12, 2025 | 87.9 | 87.9 | 88.01 | 88.2 | 87.8 | 1,870 |
| December 11, 2025 | 87.95 | 87.76 | 87.76 | 88 | 87.76 | 2,051 |
| December 10, 2025 | 87.8 | 87.81 | 87.81 | 88.15 | 87.4 | 1,446 |
| December 09, 2025 | 88.45 | 88.2 | 88.2 | 88.45 | 88.2 | 680 |
| December 08, 2025 | 88.7 | 88.19 | 88.19 | 88.7 | 88.1 | 860 |
| December 05, 2025 | 89.3 | 89.3 | 89.3 | 89.3 | 88.5 | 2,356 |
| December 04, 2025 | 88.1 | 88.88 | 88.88 | 89.1 | 88.1 | 1,003 |
| December 03, 2025 | 87.25 | 87.2 | 87.2 | 87.6 | 87 | 642 |
| December 02, 2025 | 87.6 | 88.1 | 88.1 | 88.4 | 87.6 | 1,456 |
| December 01, 2025 | 87.6 | 87.37 | 87.37 | 87.6 | 87.3 | 323 |
| November 28, 2025 | 86.55 | 86.97 | 86.97 | 87.4 | 86.5 | 3,320 |
| November 27, 2025 | 86.4 | 87.3 | 87.3 | 87.3 | 86.2 | 2,024 |
| November 26, 2025 | 85.8 | 86.45 | 86.45 | 86.5 | 85.3 | 1,389 |
| November 25, 2025 | 85.7 | 85.6 | 85.6 | 85.7 | 85.35 | 1,601 |
| November 24, 2025 | 85.25 | 84.91 | 84.91 | 85.25 | 84.84 | 3,056 |
| November 21, 2025 | 84.9 | 84.7 | 84.7 | 85.1 | 84.3 | 2,457 |