165.97
+3.81031(+2.35%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 163 | 165.97 | 165.97 | 166 | 162.17 | 4,968 |
| February 19, 2026 | 161 | 162.16 | 162.16 | 165 | 161 | 862 |
| February 18, 2026 | 164 | 163.75 | 163.75 | 165.5 | 158 | 4,081 |
| February 17, 2026 | 153 | 155.3 | 155.3 | 162 | 153 | 1,543 |
| February 16, 2026 | 152 | 155 | 155 | 155.25 | 151.5 | 5,445 |
| February 13, 2026 | 145.5 | 150.5 | 150.5 | 154.5 | 145.5 | 4,148 |
| February 12, 2026 | 146.5 | 149.15 | 149.15 | 151 | 143 | 2,039 |
| February 11, 2026 | 144.5 | 144.02 | 144.02 | 146 | 142.5 | 7,650 |
| February 10, 2026 | 141.5 | 143.73 | 143.73 | 151 | 139.25 | 4,059 |
| February 09, 2026 | 132.5 | 138 | 138 | 138.5 | 132.5 | 1,873 |
| February 06, 2026 | 123 | 127.4 | 127.4 | 130.5 | 123 | 863 |
| February 05, 2026 | 129 | 126.8 | 126.8 | 129.5 | 124.5 | 1,161 |
| February 04, 2026 | 132 | 128.5 | 128.5 | 133 | 126.5 | 2,722 |
| February 03, 2026 | 126 | 121.54 | 121.54 | 126 | 119 | 3,927 |
| February 02, 2026 | 122 | 123.7 | 123.7 | 124.5 | 119.5 | 2,669 |
| January 30, 2026 | 125 | 123 | 123 | 125 | 123 | 808 |
| January 29, 2026 | 124 | 123.37 | 123.37 | 125 | 122.5 | 2,469 |
| January 28, 2026 | 127.5 | 123.48 | 123.48 | 128 | 123 | 3,192 |
| January 27, 2026 | 127.5 | 125.34 | 125.34 | 127.5 | 124 | 2,677 |
| January 26, 2026 | 126.5 | 123 | 123 | 126.5 | 122.5 | 3,561 |
| January 23, 2026 | 122.5 | 125.5 | 125.5 | 125.5 | 122 | 555 |
| January 22, 2026 | 121 | 121.77 | 121.77 | 123.5 | 120 | 910 |
| January 21, 2026 | 127.5 | 129.01 | 129.01 | 129.01 | 121 | 10,734 |
| January 20, 2026 | 121 | 119.5 | 119.5 | 128.5 | 119 | 4,557 |
| January 19, 2026 | 122 | 120.61 | 120.61 | 122 | 119 | 2,663 |
| January 16, 2026 | 120.5 | 123 | 123 | 125 | 120 | 208 |
| January 15, 2026 | 124.5 | 121.91 | 121.91 | 125 | 121 | 3,420 |
| January 14, 2026 | 129 | 126 | 126 | 129 | 125.5 | 1,129 |
| January 13, 2026 | 131.75 | 135.18 | 135.18 | 140.5 | 129.75 | 14,078 |
| January 12, 2026 | 128 | 129.8 | 129.8 | 133 | 128 | 9,237 |
| January 09, 2026 | 124.5 | 125.99 | 125.99 | 127.5 | 124 | 6,324 |
| January 08, 2026 | 126.5 | 123.52 | 123.52 | 126.5 | 121 | 5,061 |
| January 07, 2026 | 125.5 | 128.45 | 128.45 | 131.5 | 125.5 | 6,259 |
| January 06, 2026 | 124 | 124.5 | 124.5 | 125 | 123.5 | 1,124 |
| January 05, 2026 | 129.5 | 122.47 | 122.47 | 129.5 | 120 | 4,946 |
| December 30, 2025 | 123 | 125.64 | 125.64 | 127 | 123 | 2,531 |
| December 29, 2025 | 121.25 | 123 | 123 | 123 | 120.5 | 3,825 |
| December 23, 2025 | 125 | 122.66 | 122.66 | 126 | 120.5 | 1,977 |
| December 22, 2025 | 124 | 123.3 | 123.3 | 125 | 122.65 | 33,096 |
| December 19, 2025 | 123.5 | 120.38 | 120.38 | 124 | 120 | 5,507 |
| December 18, 2025 | 120.5 | 120.3 | 120.3 | 120.5 | 117 | 2,041 |
| December 17, 2025 | 123 | 120.33 | 120.33 | 124.5 | 119.5 | 50,254 |
| December 16, 2025 | 125 | 124.22 | 124.22 | 125 | 121 | 6,223 |
| December 15, 2025 | 128.5 | 128.11 | 128.11 | 128.5 | 125.5 | 1,756 |
| December 12, 2025 | 130 | 132.98 | 132.98 | 135.5 | 130 | 6,196 |
| December 11, 2025 | 133 | 128.49 | 128.49 | 134 | 125 | 7,105 |
| December 10, 2025 | 150 | 134.69 | 134.69 | 150 | 132 | 14,547 |
| December 09, 2025 | 184.5 | 184.01 | 184.01 | 186.5 | 181.5 | 4,696 |
| December 08, 2025 | 177 | 178.28 | 178.28 | 184 | 176 | 1,716 |
| December 05, 2025 | 172 | 178.88 | 178.88 | 178.88 | 172 | 1,233 |
| December 04, 2025 | 175.5 | 176.94 | 176.94 | 177.5 | 175.5 | 814 |
| December 03, 2025 | 175.5 | 175.75 | 175.75 | 177 | 174.75 | 1,907 |
| December 02, 2025 | 173.5 | 173.5 | 173.5 | 178 | 171.5 | 1,363 |
| December 01, 2025 | 177 | 173.09 | 173.09 | 177 | 171.25 | 2,026 |
| November 28, 2025 | 180 | 177.57 | 177.57 | 180 | 173.5 | 1,433 |
| November 27, 2025 | 177 | 177.9 | 177.9 | 179.5 | 176.5 | 537 |
| November 26, 2025 | 173 | 175.25 | 175.25 | 177 | 173 | 1,777 |
| November 25, 2025 | 173.5 | 173.52 | 173.52 | 173.52 | 170.5 | 2,831 |
| November 24, 2025 | 174.5 | 172.19 | 172.19 | 174.5 | 167.5 | 7,494 |
| November 21, 2025 | 176.5 | 172.41 | 172.41 | 176.5 | 170 | 2,905 |