221.90
-0.60022(-0.27%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 220.56 | 221.9 | 221.9 | 221.9 | 220.56 | 185 |
| February 19, 2026 | 222.97 | 222.5 | 222.5 | 223 | 222.5 | 462 |
| February 18, 2026 | 222 | 222 | 222 | 222 | 222 | 2 |
| February 17, 2026 | 224.5 | 222 | 222 | 224.5 | 222 | 565 |
| February 16, 2026 | 221.5 | 220 | 220 | 221.5 | 220 | 827 |
| February 13, 2026 | 218.75 | 219 | 219 | 220.7 | 217 | 546 |
| February 12, 2026 | 224 | 224 | 224 | 224 | 223 | 2,540 |
| February 11, 2026 | 227 | 225.8 | 225.8 | 227.5 | 225.8 | 159 |
| February 10, 2026 | 228.5 | 226.7 | 226.7 | 228.5 | 225.5 | 392 |
| February 09, 2026 | 227.48 | 228 | 228 | 228 | 227.48 | 782 |
| February 06, 2026 | 230 | 230 | 230 | 230 | 230 | 90 |
| February 05, 2026 | 228 | 229 | 229 | 231.35 | 228 | 527 |
| February 04, 2026 | 233.97 | 235.08 | 235.08 | 235.08 | 232 | 977 |
| February 03, 2026 | 240 | 239.02 | 239.02 | 240 | 237.74 | 1,162 |
| February 02, 2026 | 240.5 | 238 | 238 | 240.5 | 238 | 191 |
| January 30, 2026 | 240 | 239.9 | 239.9 | 240 | 239 | 418 |
| January 29, 2026 | 242 | 241.83 | 241.83 | 242.5 | 241 | 420 |
| January 28, 2026 | 242.5 | 241.82 | 241.82 | 243.5 | 240.5 | 875 |
| January 27, 2026 | 240.5 | 243.89 | 243.89 | 243.89 | 240.5 | 704 |
| January 26, 2026 | 242.5 | 243.71 | 243.71 | 244.5 | 242.5 | 451 |
| January 23, 2026 | 244.5 | 242.59 | 242.59 | 244.5 | 241 | 910 |
| January 22, 2026 | 241.5 | 241.5 | 241.5 | 241.5 | 241 | 106 |
| January 21, 2026 | 236.5 | 235.77 | 235.77 | 237 | 234.79 | 852 |
| January 20, 2026 | 232.5 | 234 | 234 | 234 | 232.5 | 110 |
| January 19, 2026 | 236.5 | 235.66 | 235.66 | 236.5 | 235.66 | 263 |
| January 16, 2026 | 239 | 236 | 236 | 239 | 236 | 6,858 |
| January 15, 2026 | 236 | 233 | 233 | 236.5 | 233 | 6,674 |
| January 12, 2026 | 234.5 | 235.33 | 235.33 | 235.33 | 234.5 | 126 |
| January 09, 2026 | 235 | 234.99 | 234.99 | 237.5 | 234.87 | 856 |
| January 08, 2026 | 224.5 | 229.04 | 229.04 | 232.5 | 224.5 | 1,119 |
| January 07, 2026 | 228 | 228 | 228 | 228 | 222.89 | 323 |
| January 06, 2026 | 225 | 224.5 | 224.5 | 225 | 221 | 6,625 |
| January 05, 2026 | 224 | 222.5 | 222.5 | 224 | 222.5 | 410 |
| December 30, 2025 | 226.5 | 225.5 | 225.5 | 226.5 | 223.5 | 225 |
| December 29, 2025 | 226 | 226.88 | 226.88 | 227.14 | 226 | 487 |
| December 23, 2025 | 222.5 | 223.52 | 223.52 | 225.5 | 222.5 | 488 |
| December 22, 2025 | 224.81 | 225 | 225 | 225 | 224.81 | 81 |
| December 19, 2025 | 223.16 | 225.5 | 225.5 | 225.5 | 223.16 | 385 |
| December 18, 2025 | 224 | 224 | 224 | 224 | 224 | 11 |
| December 17, 2025 | 220.48 | 220.48 | 220.48 | 220.48 | 220.48 | 413 |
| December 16, 2025 | 223.63 | 223.54 | 223.54 | 223.63 | 223.54 | 497 |
| December 15, 2025 | 224.5 | 223.47 | 223.47 | 224.5 | 220 | 82,404 |
| December 12, 2025 | 215.5 | 217.16 | 217.16 | 219 | 215.5 | 673 |
| December 11, 2025 | 211 | 210 | 210 | 211 | 209.18 | 509 |
| December 10, 2025 | 209.5 | 207.33 | 207.33 | 209.5 | 207 | 54 |
| December 09, 2025 | 206.05 | 206.25 | 206.25 | 206.25 | 206.05 | 285 |
| December 05, 2025 | 205.5 | 206.5 | 206.5 | 207 | 205.5 | 65 |
| December 04, 2025 | 207.5 | 206.25 | 206.25 | 207.5 | 205 | 168 |
| December 03, 2025 | 206.5 | 205.57 | 205.57 | 206.5 | 203.47 | 1,111 |
| December 02, 2025 | 206 | 207 | 207 | 208 | 206 | 1,119 |
| December 01, 2025 | 208.5 | 207 | 207 | 209 | 205.5 | 12,689 |
| November 28, 2025 | 208.5 | 208.5 | 208.5 | 208.5 | 208.5 | 250 |
| November 27, 2025 | 204.75 | 207 | 207 | 207 | 204.75 | 206 |
| November 26, 2025 | 203 | 203 | 203 | 203 | 203 | 30 |
| November 25, 2025 | 204.47 | 204.2 | 204.2 | 204.47 | 203 | 164 |
| November 24, 2025 | 204 | 203.5 | 203.5 | 204 | 203 | 241 |
| November 21, 2025 | 203 | 203.58 | 203.58 | 204.5 | 202 | 1,353 |
| November 20, 2025 | 200.5 | 202.5 | 202.5 | 202.5 | 200 | 1,145 |
| November 19, 2025 | 204.5 | 204.52 | 204.52 | 204.52 | 202.5 | 490 |
| November 18, 2025 | 203.01 | 204.48 | 204.48 | 204.48 | 203.01 | 1,295 |