231.30
+3.91047(+1.72%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 229 | 231.3 | 231.3 | 233 | 228 | 3,691 |
| February 19, 2026 | 228 | 227.39 | 227.39 | 228 | 227 | 3,042 |
| February 18, 2026 | 228.75 | 227.5 | 227.5 | 230 | 227.5 | 32,688 |
| February 17, 2026 | 227.5 | 229.47 | 229.47 | 230 | 227.5 | 12,730 |
| February 16, 2026 | 230.5 | 229.52 | 229.52 | 231 | 228.5 | 33,589 |
| February 13, 2026 | 230.5 | 228.96 | 228.96 | 230.5 | 228.5 | 3,018 |
| February 12, 2026 | 227 | 229.95 | 229.95 | 230.52 | 227 | 6,882 |
| February 11, 2026 | 226.5 | 227 | 227 | 229 | 224 | 20,374 |
| February 10, 2026 | 230.25 | 229.97 | 229.97 | 231 | 229.5 | 5,919 |
| February 09, 2026 | 228.5 | 230.97 | 230.97 | 231 | 228.5 | 48,549 |
| February 06, 2026 | 228.5 | 229.52 | 229.52 | 230 | 228.5 | 1,886 |
| February 05, 2026 | 228 | 227 | 227 | 229 | 226 | 7,943 |
| February 04, 2026 | 226.5 | 229 | 229 | 229.5 | 225 | 1,113 |
| February 03, 2026 | 225.75 | 226.54 | 226.54 | 228 | 224.5 | 50,139 |
| February 02, 2026 | 224.5 | 224.53 | 224.53 | 226 | 223.5 | 26,211 |
| January 30, 2026 | 225 | 226.62 | 226.62 | 228.5 | 225 | 16,512 |
| January 29, 2026 | 221.5 | 225 | 225 | 226.5 | 221 | 33,638 |
| January 28, 2026 | 218 | 219.24 | 219.24 | 221.5 | 218 | 2,094 |
| January 27, 2026 | 217.5 | 218.47 | 218.47 | 219 | 217.5 | 1,737 |
| January 26, 2026 | 219.5 | 217.99 | 217.99 | 219.5 | 217.5 | 1,663 |
| January 23, 2026 | 216.5 | 216.52 | 216.52 | 218.49 | 215.5 | 1,031 |
| January 22, 2026 | 215 | 217.67 | 217.67 | 218.5 | 215 | 3,059 |
| January 21, 2026 | 214 | 214.2 | 214.2 | 215.5 | 213 | 493 |
| January 20, 2026 | 214 | 213.73 | 213.73 | 215 | 212.5 | 18,917 |
| January 19, 2026 | 214 | 213.31 | 213.31 | 215 | 213.31 | 844 |
| January 16, 2026 | 213.5 | 213.52 | 213.52 | 214 | 212.5 | 3,394 |
| January 15, 2026 | 210 | 211.77 | 211.77 | 212.5 | 209 | 63,421 |
| January 14, 2026 | 207 | 209 | 209 | 209 | 206.5 | 1,108 |
| January 13, 2026 | 206.5 | 207.54 | 207.54 | 207.67 | 203.5 | 6,084 |
| January 12, 2026 | 207.75 | 208 | 208 | 209.5 | 207.75 | 100 |
| January 09, 2026 | 206 | 208.5 | 208.5 | 209 | 205.75 | 4,025 |
| January 08, 2026 | 208 | 207.92 | 207.92 | 208 | 207 | 3,568 |
| January 07, 2026 | 206 | 206.5 | 206.5 | 206.5 | 203.5 | 20,327 |
| January 06, 2026 | 202.5 | 203 | 203 | 204 | 202.5 | 2,939 |
| January 05, 2026 | 202.5 | 202.35 | 202.35 | 204 | 200 | 9,638 |
| December 30, 2025 | 202.5 | 203.37 | 203.37 | 204 | 202 | 1,721 |
| December 29, 2025 | 201.75 | 202.34 | 202.34 | 203 | 201 | 1,535 |
| December 23, 2025 | 202.75 | 203 | 203 | 203 | 201.5 | 645 |
| December 22, 2025 | 201 | 201.44 | 201.44 | 203.5 | 200.5 | 680 |
| December 19, 2025 | 200.5 | 202.02 | 202.02 | 202.1 | 199.4 | 7,371 |
| December 18, 2025 | 200 | 199.72 | 199.72 | 200.5 | 199.2 | 3,966 |
| December 17, 2025 | 197.4 | 197.89 | 197.89 | 198.4 | 197.4 | 1,080 |
| December 16, 2025 | 196 | 196.27 | 196.27 | 196.4 | 195.6 | 2,568 |
| December 15, 2025 | 197.6 | 197.18 | 197.18 | 197.6 | 196 | 1,795 |
| December 12, 2025 | 193.6 | 194.73 | 194.73 | 195.4 | 193.6 | 12,728 |
| December 11, 2025 | 194.6 | 194.17 | 194.17 | 194.8 | 193.8 | 713 |
| December 10, 2025 | 195.4 | 195.35 | 195.35 | 195.8 | 194.8 | 4,044 |
| December 09, 2025 | 196.2 | 196.12 | 196.12 | 197.2 | 195.4 | 2,524 |
| December 08, 2025 | 196.4 | 196.4 | 196.4 | 196.8 | 196 | 3,225 |
| December 05, 2025 | 197.6 | 197.4 | 197.4 | 197.8 | 196.8 | 1,488 |
| December 04, 2025 | 199.5 | 199.92 | 199.92 | 200.5 | 199.5 | 22,719 |
| December 03, 2025 | 200.5 | 200.2 | 200.2 | 201 | 199.6 | 10,185 |
| December 02, 2025 | 200.5 | 201.03 | 201.03 | 201.03 | 199.6 | 33,614 |
| December 01, 2025 | 200.5 | 202.02 | 202.02 | 202.02 | 199.2 | 1,523 |
| November 28, 2025 | 200.5 | 200.75 | 200.75 | 202 | 200.5 | 2,189 |
| November 27, 2025 | 200.25 | 200.2 | 200.2 | 201 | 199.6 | 974 |
| November 26, 2025 | 199.2 | 200.02 | 200.02 | 200.5 | 199.2 | 479 |
| November 25, 2025 | 198.6 | 199.8 | 199.8 | 201 | 198.6 | 316 |
| November 24, 2025 | 198.4 | 199.54 | 199.54 | 199.93 | 197.8 | 4,003 |
| November 21, 2025 | 197 | 198.22 | 198.22 | 198.6 | 197 | 5,387 |