1,168.33
-11.8093(-1.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,170 | 1,168.33 | 1,168.33 | 1,175 | 1,168.33 | 23 |
| February 19, 2026 | 1,185 | 1,180.14 | 1,180.14 | 1,185 | 1,170 | 175 |
| February 18, 2026 | 1,202.5 | 1,207.5 | 1,207.5 | 1,207.5 | 1,189.99 | 117 |
| February 17, 2026 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 35 |
| February 16, 2026 | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | 6 |
| February 13, 2026 | 1,169.99 | 1,172.32 | 1,172.32 | 1,172.32 | 1,169.99 | 29 |
| February 12, 2026 | 1,168.17 | 1,179.99 | 1,179.99 | 1,179.99 | 1,168.17 | 41 |
| February 11, 2026 | 1,165 | 1,169.99 | 1,169.99 | 1,169.99 | 1,165 | 60 |
| February 10, 2026 | 1,167.5 | 1,173.75 | 1,173.75 | 1,173.75 | 1,167.5 | 40 |
| February 09, 2026 | 1,167.5 | 1,174.99 | 1,174.99 | 1,175 | 1,164.52 | 49 |
| February 06, 2026 | 1,160 | 1,160.9 | 1,160.9 | 1,169.99 | 1,158.13 | 72 |
| February 05, 2026 | 1,152.49 | 1,152.49 | 1,152.49 | 1,152.49 | 1,152.49 | 24 |
| February 04, 2026 | 1,160 | 1,139.99 | 1,139.99 | 1,160 | 1,139.99 | 16 |
| February 03, 2026 | 1,149.99 | 1,149.99 | 1,149.99 | 1,149.99 | 1,149.99 | 12 |
| February 02, 2026 | 1,150 | 1,159.44 | 1,159.44 | 1,159.44 | 1,150 | 45 |
| January 30, 2026 | 1,120 | 1,140 | 1,140 | 1,140 | 1,120 | 80 |
| January 29, 2026 | 1,125 | 1,120 | 1,120 | 1,125 | 1,120 | 8 |
| January 28, 2026 | 1,085 | 1,111.79 | 1,111.79 | 1,111.79 | 1,085 | 46 |
| January 27, 2026 | 1,095 | 1,095 | 1,095 | 1,095 | 1,095 | 2 |
| January 26, 2026 | 1,087.5 | 1,089.99 | 1,089.99 | 1,089.99 | 1,087.5 | 18 |
| January 23, 2026 | 1,095 | 1,099.99 | 1,099.99 | 1,099.99 | 1,094.99 | 54 |
| January 22, 2026 | 1,087.5 | 1,084.99 | 1,084.99 | 1,095 | 1,082.5 | 18 |
| January 20, 2026 | 1,060 | 1,070 | 1,070 | 1,070 | 1,060 | 37 |
| January 19, 2026 | 1,060 | 1,049.99 | 1,049.99 | 1,060 | 1,049.99 | 81 |
| January 16, 2026 | 1,050 | 1,050.98 | 1,050.98 | 1,051 | 1,050 | 229 |
| January 15, 2026 | 1,020 | 1,050 | 1,050 | 1,050 | 1,010 | 485 |
| January 14, 2026 | 1,005 | 1,005 | 1,005 | 1,005 | 1,005 | 10 |
| January 13, 2026 | 1,000 | 1,000.02 | 1,000.02 | 1,000.02 | 1,000 | 10 |
| January 12, 2026 | 996 | 998.01 | 998.01 | 998.01 | 996 | 10 |
| January 09, 2026 | 989.99 | 989.99 | 989.99 | 989.99 | 989.99 | 13 |
| January 08, 2026 | 996 | 992.01 | 992.01 | 996 | 991.99 | 33 |
| January 07, 2026 | 990 | 991.99 | 991.99 | 998 | 990 | 36 |
| January 05, 2026 | 986 | 989.79 | 989.79 | 989.79 | 986 | 44 |
| December 29, 2025 | 984.01 | 984.01 | 984.01 | 984.01 | 984.01 | 2 |
| December 19, 2025 | 972 | 972 | 972 | 972 | 972 | 30 |
| December 18, 2025 | 978 | 978 | 978 | 978 | 978 | 7 |
| December 11, 2025 | 969.99 | 970 | 970 | 970 | 969.99 | 390 |
| December 10, 2025 | 957.33 | 957.33 | 957.33 | 957.33 | 957.33 | 9 |
| December 09, 2025 | 954 | 954 | 954 | 954 | 954 | 23 |
| December 08, 2025 | 953.1 | 952.55 | 952.55 | 953.1 | 952.55 | 15 |
| December 04, 2025 | 948 | 950 | 950 | 950 | 948 | 49 |
| December 03, 2025 | 941.99 | 941.99 | 941.99 | 941.99 | 941.99 | 10 |
| December 02, 2025 | 942.1 | 942.1 | 942.1 | 942.1 | 942.1 | 19 |
| December 01, 2025 | 943.99 | 943.99 | 943.99 | 943.99 | 943.99 | 4 |
| November 28, 2025 | 944 | 941.99 | 941.99 | 946 | 941.99 | 103 |
| November 27, 2025 | 945.99 | 945.99 | 945.99 | 945.99 | 945.99 | 14 |
| November 25, 2025 | 943.99 | 943.99 | 943.99 | 943.99 | 943.99 | 21 |
| November 24, 2025 | 935.99 | 940.01 | 940.01 | 940.01 | 935.99 | 19 |
| November 21, 2025 | 935.99 | 935.92 | 935.92 | 935.99 | 931.99 | 25 |
| November 20, 2025 | 936 | 938 | 938 | 938 | 934.96 | 61 |
| November 19, 2025 | 935 | 940 | 940 | 940 | 935 | 402 |
| November 18, 2025 | 939.99 | 935.99 | 935.99 | 939.99 | 935.99 | 35 |
| November 17, 2025 | 937.55 | 937.55 | 937.55 | 937.55 | 937.55 | 41 |
| November 14, 2025 | 941.99 | 940 | 940 | 941.99 | 939.99 | 320 |
| November 13, 2025 | 939.99 | 946 | 946 | 946 | 939.99 | 6 |
| November 12, 2025 | 937.99 | 944 | 944 | 944 | 937.99 | 315 |
| November 11, 2025 | 939 | 937.99 | 937.99 | 939 | 937.99 | 5 |
| November 10, 2025 | 942 | 942 | 942 | 942 | 942 | 1 |
| November 06, 2025 | 940.56 | 942 | 942 | 942 | 940.56 | 15 |
| November 05, 2025 | 940 | 940.56 | 940.56 | 940.56 | 940 | 14 |