156.92
+0.55379(+0.35%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 156.8 | 156.92 | 156.92 | 157.8 | 156.7 | 1,013 |
| February 19, 2026 | 156.2 | 156.37 | 156.37 | 156.97 | 155.8 | 472 |
| February 18, 2026 | 154.8 | 155.6 | 155.6 | 156.5 | 154.8 | 1,916 |
| February 17, 2026 | 152.2 | 153 | 153 | 153 | 152.2 | 449 |
| February 16, 2026 | 155.8 | 152.6 | 152.6 | 156 | 152.6 | 666 |
| February 13, 2026 | 156.2 | 155.75 | 155.75 | 156.47 | 155.75 | 226 |
| February 12, 2026 | 157.8 | 154.6 | 154.6 | 158.4 | 154.6 | 414 |
| February 11, 2026 | 160.7 | 158.6 | 158.6 | 161.24 | 158.6 | 866 |
| February 10, 2026 | 163.2 | 162.79 | 162.79 | 163.2 | 160 | 859 |
| February 09, 2026 | 159.2 | 159.02 | 159.02 | 159.2 | 159.02 | 698 |
| February 06, 2026 | 153 | 154.68 | 154.68 | 157.8 | 153 | 1,722 |
| February 05, 2026 | 154.4 | 154.38 | 154.38 | 155 | 153.8 | 357 |
| February 04, 2026 | 157.8 | 155.79 | 155.79 | 157.8 | 155.19 | 1,057 |
| February 03, 2026 | 158.9 | 162.22 | 162.22 | 162.22 | 158.2 | 1,865 |
| February 02, 2026 | 165.4 | 164.47 | 164.47 | 167 | 164.47 | 151 |
| January 30, 2026 | 168.3 | 166.4 | 166.4 | 168.3 | 166.4 | 79 |
| January 29, 2026 | 167.7 | 167.6 | 167.6 | 167.7 | 166.8 | 544 |
| January 28, 2026 | 169.8 | 168.8 | 168.8 | 170.17 | 168.8 | 412 |
| January 27, 2026 | 168.3 | 169.1 | 169.1 | 169.1 | 167.66 | 343 |
| January 26, 2026 | 166.4 | 167.59 | 167.59 | 168.2 | 166.4 | 1,020 |
| January 23, 2026 | 167.7 | 167.53 | 167.53 | 167.8 | 167 | 360 |
| January 22, 2026 | 168.2 | 168 | 168 | 168.4 | 168 | 274 |
| January 21, 2026 | 167.6 | 167.03 | 167.03 | 168.28 | 167.03 | 276 |
| January 20, 2026 | 169.19 | 169.19 | 169.19 | 169.19 | 169.19 | 83 |
| January 19, 2026 | 169.6 | 169.4 | 169.4 | 170.44 | 169.4 | 1,789 |
| January 16, 2026 | 174.8 | 175 | 175 | 175 | 174.8 | 30 |
| January 15, 2026 | 175.48 | 175.48 | 175.48 | 175.48 | 175.48 | 290 |
| January 14, 2026 | 173.8 | 175 | 175 | 175 | 173.8 | 33 |
| January 13, 2026 | 173.4 | 172.07 | 172.07 | 173.8 | 172.07 | 474 |
| January 12, 2026 | 172.8 | 173.66 | 173.66 | 174 | 172.6 | 203 |
| January 09, 2026 | 170.8 | 170.8 | 170.8 | 172.6 | 170.8 | 112 |
| January 08, 2026 | 170 | 170.4 | 170.4 | 171.2 | 169.8 | 93 |
| January 07, 2026 | 169 | 169.6 | 169.6 | 169.6 | 168.1 | 1,269 |
| January 06, 2026 | 165.2 | 169.6 | 169.6 | 170.11 | 164.6 | 2,938 |
| January 05, 2026 | 164 | 165.4 | 165.4 | 165.4 | 162.26 | 613 |
| December 30, 2025 | 163.8 | 163.92 | 163.92 | 163.92 | 163.8 | 7 |
| December 29, 2025 | 163.2 | 164.8 | 164.8 | 164.8 | 163.2 | 344 |
| December 23, 2025 | 163.2 | 162.51 | 162.51 | 163.2 | 161.42 | 295 |
| December 22, 2025 | 161.8 | 161.3 | 161.3 | 161.8 | 161 | 852 |
| December 19, 2025 | 163.3 | 162.6 | 162.6 | 163.3 | 162.6 | 161 |
| December 18, 2025 | 163 | 163.9 | 163.9 | 164.8 | 162.8 | 39 |
| December 17, 2025 | 162.6 | 162.95 | 162.95 | 163.8 | 162.6 | 605 |
| December 16, 2025 | 164.6 | 163.89 | 163.89 | 164.6 | 162.6 | 657 |
| December 15, 2025 | 163 | 163.7 | 163.7 | 164 | 163 | 408 |
| December 12, 2025 | 166.1 | 164.4 | 164.4 | 166.1 | 164.4 | 48 |
| December 11, 2025 | 166.4 | 164.91 | 164.91 | 166.5 | 164.4 | 697 |
| December 10, 2025 | 168 | 167.92 | 167.92 | 168 | 167.6 | 929 |
| December 09, 2025 | 170.5 | 168.6 | 168.6 | 170.5 | 168.6 | 133 |
| December 08, 2025 | 170.8 | 169.42 | 169.42 | 170.8 | 168.8 | 993 |
| December 05, 2025 | 171.5 | 170.99 | 170.99 | 172.1 | 170.99 | 1,506 |
| December 04, 2025 | 171.6 | 171.2 | 171.2 | 173.58 | 171.2 | 830 |
| December 03, 2025 | 176.5 | 176.5 | 176.5 | 177.7 | 175.2 | 529 |
| December 02, 2025 | 176 | 175.68 | 175.68 | 176.2 | 175.6 | 848 |
| December 01, 2025 | 175.8 | 176.35 | 176.35 | 176.8 | 175.8 | 1,046 |
| November 28, 2025 | 174 | 174.5 | 174.5 | 175.38 | 173.83 | 846 |
| November 27, 2025 | 173 | 174.19 | 174.19 | 174.6 | 173 | 555 |
| November 26, 2025 | 173.8 | 172.6 | 172.6 | 173.8 | 171.8 | 412 |
| November 25, 2025 | 173 | 174.23 | 174.23 | 174.23 | 173 | 599 |
| November 24, 2025 | 173.6 | 173.8 | 173.8 | 174 | 173.2 | 577 |
| November 21, 2025 | 171 | 171.63 | 171.63 | 172.6 | 171 | 1,837 |