386.28
+1.17855(+0.31%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 382.5 | 386.28 | 386.28 | 388 | 382.5 | 1,575 |
| February 19, 2026 | 382 | 385.11 | 385.11 | 386.5 | 381.47 | 2,400 |
| February 18, 2026 | 385 | 386.18 | 386.18 | 388 | 381.97 | 986 |
| February 17, 2026 | 384.5 | 384.49 | 384.49 | 385.5 | 382.5 | 962 |
| February 16, 2026 | 385 | 386 | 386 | 387 | 384 | 1,523 |
| February 13, 2026 | 383 | 386.62 | 386.62 | 390.5 | 383 | 1,372 |
| February 12, 2026 | 382.75 | 388.84 | 388.84 | 390.5 | 382 | 2,851 |
| February 11, 2026 | 378.5 | 381.46 | 381.46 | 382 | 377.5 | 10,601 |
| February 10, 2026 | 379 | 380.54 | 380.54 | 383 | 378.41 | 1,890 |
| February 09, 2026 | 376.5 | 376.3 | 376.3 | 379.5 | 376 | 1,505 |
| February 06, 2026 | 373.25 | 376.33 | 376.33 | 377.5 | 373 | 2,207 |
| February 05, 2026 | 373.5 | 375 | 375 | 375.5 | 371 | 843 |
| February 04, 2026 | 367 | 371.54 | 371.54 | 374 | 363.5 | 2,007 |
| February 03, 2026 | 361.5 | 363.84 | 363.84 | 366 | 361.5 | 1,692 |
| February 02, 2026 | 357 | 358.09 | 358.09 | 359.5 | 356 | 6,366 |
| January 30, 2026 | 363.5 | 358.72 | 358.72 | 364.25 | 358 | 1,093 |
| January 29, 2026 | 365 | 363.3 | 363.3 | 365.5 | 359 | 2,120 |
| January 28, 2026 | 357 | 357.54 | 357.54 | 357.54 | 355.5 | 1,860 |
| January 27, 2026 | 354.5 | 356.47 | 356.47 | 358.5 | 354.5 | 1,572 |
| January 26, 2026 | 358.5 | 355.68 | 355.68 | 358.5 | 352 | 1,279 |
| January 23, 2026 | 354 | 356 | 356 | 357 | 353.5 | 1,401 |
| January 22, 2026 | 355.5 | 356.51 | 356.51 | 357.54 | 355 | 2,205 |
| January 21, 2026 | 348 | 353.14 | 353.14 | 354.5 | 348 | 796 |
| January 20, 2026 | 345.5 | 347.25 | 347.25 | 350.5 | 344.5 | 1,436 |
| January 19, 2026 | 347 | 347.49 | 347.49 | 353 | 347 | 1,655 |
| January 16, 2026 | 353.5 | 353 | 353 | 355.5 | 352.38 | 233 |
| January 15, 2026 | 353.5 | 356.99 | 356.99 | 357.5 | 352.5 | 2,114 |
| January 14, 2026 | 354.5 | 350.5 | 350.5 | 355 | 350.25 | 72 |
| January 13, 2026 | 347.25 | 349 | 349 | 349 | 344.5 | 7,556 |
| January 12, 2026 | 351 | 349.43 | 349.43 | 352.5 | 349.43 | 3,068 |
| January 09, 2026 | 347.14 | 348.43 | 348.43 | 349.5 | 347 | 970 |
| January 08, 2026 | 348.25 | 346.19 | 346.19 | 350 | 342 | 4,580 |
| January 07, 2026 | 359 | 359.9 | 359.9 | 362 | 357 | 3,180 |
| January 06, 2026 | 352.25 | 352.34 | 352.34 | 355.5 | 349 | 5,366 |
| January 05, 2026 | 374 | 372.54 | 372.54 | 374 | 358.5 | 2,655 |
| December 30, 2025 | 367 | 368.37 | 368.37 | 371 | 367 | 311 |
| December 29, 2025 | 367.5 | 369.54 | 369.54 | 369.54 | 366.5 | 803 |
| December 23, 2025 | 368 | 367.96 | 367.96 | 369 | 367 | 871 |
| December 22, 2025 | 365 | 369.49 | 369.49 | 369.49 | 363.5 | 405 |
| December 19, 2025 | 365 | 364.5 | 364.5 | 365.04 | 363 | 9,344 |
| December 18, 2025 | 362.25 | 363 | 363 | 365 | 361 | 4,082 |
| December 17, 2025 | 364 | 361 | 361 | 364 | 359 | 677 |
| December 16, 2025 | 360.5 | 365.5 | 365.5 | 365.5 | 360.5 | 551 |
| December 15, 2025 | 363 | 362.75 | 362.75 | 364 | 361.72 | 2,820 |
| December 12, 2025 | 361 | 362.54 | 362.54 | 365.5 | 359 | 1,613 |
| December 11, 2025 | 360 | 359 | 359 | 361.5 | 358.5 | 5,972 |
| December 10, 2025 | 360.5 | 359.5 | 359.5 | 360.5 | 357.5 | 965 |
| December 09, 2025 | 360.5 | 360.5 | 360.5 | 361 | 359.5 | 1,444 |
| December 08, 2025 | 363 | 362 | 362 | 363 | 360 | 1,036 |
| December 05, 2025 | 360.5 | 362.61 | 362.61 | 363 | 360.5 | 2,920 |
| December 04, 2025 | 361 | 360 | 360 | 363 | 359.5 | 2,627 |
| December 03, 2025 | 354 | 357.7 | 357.7 | 359 | 354 | 1,664 |
| December 02, 2025 | 354 | 356 | 356 | 356 | 353 | 2,024 |
| December 01, 2025 | 358.5 | 357.99 | 357.99 | 360 | 356.5 | 1,023 |
| November 28, 2025 | 359 | 358 | 358 | 359 | 356 | 3,103 |
| November 27, 2025 | 358.5 | 359.35 | 359.35 | 360 | 357.2 | 762 |
| November 26, 2025 | 359.5 | 355.5 | 355.5 | 359.5 | 355 | 2,276 |
| November 25, 2025 | 352.5 | 356.79 | 356.79 | 359.5 | 352.5 | 4,789 |
| November 24, 2025 | 353 | 352 | 352 | 354.5 | 351 | 3,122 |
| November 21, 2025 | 337.5 | 343.5 | 343.5 | 349 | 337.5 | 1,808 |