926.20
-5.73146(-0.62%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 923.2 | 924.4 | 924.4 | 932.7 | 915 | 12,951 |
| February 19, 2026 | 960.5 | 931.93 | 931.93 | 964.8 | 903.8 | 8,975 |
| February 18, 2026 | 936 | 957.17 | 957.17 | 963.8 | 935 | 20,395 |
| February 17, 2026 | 941 | 937.79 | 937.79 | 943.54 | 930 | 18,095 |
| February 16, 2026 | 955.4 | 941.35 | 941.35 | 957 | 935.06 | 28,387 |
| February 13, 2026 | 951.8 | 944.7 | 944.7 | 956.2 | 940.2 | 24,787 |
| February 12, 2026 | 959 | 947.74 | 947.74 | 961.3 | 938.8 | 26,355 |
| February 11, 2026 | 987.6 | 951.8 | 951.59 | 1,006 | 951.4 | 19,778 |
| February 10, 2026 | 985.4 | 983.05 | 983.05 | 990.9 | 978.8 | 21,401 |
| February 09, 2026 | 972.6 | 974.7 | 974.7 | 978.9 | 967.4 | 13,244 |
| February 06, 2026 | 959 | 970.45 | 970.45 | 975.2 | 946.4 | 6,388 |
| February 05, 2026 | 1,007.5 | 969.3 | 969.3 | 1,007.5 | 952.2 | 16,096 |
| February 04, 2026 | 996.7 | 1,003.15 | 1,003.15 | 1,008.13 | 963.4 | 99,989 |
| February 03, 2026 | 1,058.5 | 996.4 | 1,010.37 | 1,065 | 975.8 | 37,308 |
| February 02, 2026 | 1,040 | 1,044.08 | 1,044.08 | 1,050 | 1,031 | 57,359 |
| January 30, 2026 | 1,047.5 | 1,052.18 | 1,052.18 | 1,056.5 | 1,047.5 | 12,992 |
| January 29, 2026 | 1,067 | 1,052.34 | 1,052.34 | 1,070.5 | 1,049.5 | 3,388 |
| January 28, 2026 | 1,060 | 1,062.5 | 1,062.5 | 1,069 | 1,049.25 | 31,536 |
| January 27, 2026 | 1,060 | 1,050.55 | 1,050.55 | 1,068.5 | 1,044.5 | 38,163 |
| January 26, 2026 | 1,072 | 1,066.74 | 1,066.74 | 1,072.5 | 1,051.46 | 24,012 |
| January 23, 2026 | 1,076 | 1,068.25 | 1,068.25 | 1,076 | 1,062.56 | 4,075 |
| January 22, 2026 | 1,092 | 1,086.32 | 1,086.32 | 1,096 | 1,081 | 33,925 |
| January 21, 2026 | 1,058.5 | 1,069 | 1,069 | 1,069 | 1,043 | 37,078 |
| January 20, 2026 | 1,067 | 1,065 | 1,065 | 1,074.5 | 1,052.25 | 61,408 |
| January 19, 2026 | 1,077.5 | 1,074.92 | 1,074.92 | 1,084 | 1,071 | 31,866 |
| January 16, 2026 | 1,084.5 | 1,088.39 | 1,088.39 | 1,098 | 1,080.5 | 61,022 |
| January 15, 2026 | 1,029 | 1,074.87 | 1,074.87 | 1,091.5 | 1,012.5 | 54,420 |
| January 14, 2026 | 1,015.5 | 1,006.93 | 1,006.93 | 1,019.5 | 1,003.49 | 174,647 |
| January 13, 2026 | 1,041.25 | 1,014.55 | 1,014.55 | 1,042.5 | 1,014.49 | 86,163 |
| January 12, 2026 | 1,024 | 1,034.5 | 1,030.66 | 1,038.5 | 1,020 | 10,994 |
| January 09, 2026 | 1,010 | 1,019.1 | 1,019.1 | 1,027 | 1,002 | 45,288 |
| January 08, 2026 | 1,023.5 | 1,002.42 | 1,002.42 | 1,025 | 991.21 | 16,208 |
| January 07, 2026 | 1,039.5 | 1,034.99 | 1,034.99 | 1,049.5 | 1,030 | 7,666 |
| January 06, 2026 | 1,044.25 | 1,033.79 | 1,033.79 | 1,045 | 1,018 | 19,996 |
| January 05, 2026 | 1,010.5 | 1,012.66 | 1,012.66 | 1,036 | 981.91 | 33,909 |
| January 02, 2026 | 0 | 982.4 | 982.4 | 0 | 0 | 181 |
| December 30, 2025 | 978.2 | 982.25 | 982.25 | 987.6 | 976.9 | 50,468 |
| December 29, 2025 | 977 | 977.22 | 977.22 | 987.2 | 974.99 | 1,333 |
| December 23, 2025 | 978 | 978.4 | 976.4 | 986.5 | 975.9 | 6,696 |
| December 22, 2025 | 970.4 | 965.8 | 965.8 | 977.8 | 963.8 | 41,217 |
| December 19, 2025 | 972.3 | 970.21 | 970.21 | 976.2 | 961.6 | 43,741 |
| December 18, 2025 | 951.4 | 958.4 | 958.4 | 979 | 951.4 | 32,182 |
| December 17, 2025 | 961.8 | 956.4 | 956.4 | 962 | 948.59 | 70,557 |
| December 16, 2025 | 958 | 962.67 | 962.67 | 964.2 | 956 | 2,619 |
| December 15, 2025 | 959 | 962.01 | 962.01 | 977 | 955.7 | 3,382 |
| December 12, 2025 | 949.6 | 951.21 | 951.21 | 968.4 | 949.6 | 9,279 |
| December 11, 2025 | 956 | 947.81 | 947.81 | 957.38 | 944.39 | 10,412 |
| December 10, 2025 | 950.6 | 953.74 | 953.74 | 963.9 | 946 | 13,498 |
| December 09, 2025 | 951.2 | 955.14 | 955.14 | 961.4 | 948.4 | 7,993 |
| December 08, 2025 | 955.8 | 953 | 953 | 960.4 | 949 | 6,465 |
| December 05, 2025 | 939.1 | 952.22 | 952.22 | 960.79 | 939.1 | 12,115 |
| December 04, 2025 | 933.6 | 938.61 | 938.61 | 945.7 | 932 | 41,442 |
| December 03, 2025 | 931.6 | 929.29 | 929.29 | 931.6 | 916.8 | 18,313 |
| December 02, 2025 | 938 | 929.41 | 929.41 | 942 | 929.41 | 42,991 |
| December 01, 2025 | 941.8 | 939.88 | 939.88 | 944.43 | 933 | 6,571 |
| November 28, 2025 | 952.4 | 953.2 | 953.2 | 960.8 | 948.4 | 8,253 |
| November 27, 2025 | 936.3 | 952.38 | 952.38 | 961 | 936.3 | 3,700 |
| November 26, 2025 | 937.8 | 935 | 935 | 938.8 | 926.8 | 8,165 |
| November 25, 2025 | 925.8 | 928.6 | 928.6 | 930.4 | 920 | 26,058 |
| November 24, 2025 | 932 | 929 | 929 | 932.8 | 921.4 | 15,528 |