623.61
-2.22544(-0.36%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 625 | 623.61 | 623.61 | 625 | 622 | 144 |
| February 19, 2026 | 625 | 625.83 | 625.83 | 628 | 625 | 297 |
| February 18, 2026 | 624 | 622 | 622 | 626 | 621 | 629 |
| February 17, 2026 | 617.5 | 619.88 | 619.88 | 620.02 | 611.99 | 243 |
| February 16, 2026 | 613 | 608.64 | 608.64 | 615 | 608 | 279 |
| February 13, 2026 | 613 | 611.51 | 611.51 | 613 | 607.63 | 263 |
| February 12, 2026 | 616 | 613.88 | 613.88 | 619 | 613.88 | 944 |
| February 11, 2026 | 619 | 622.06 | 622.06 | 622.06 | 612.88 | 365 |
| February 10, 2026 | 615 | 621.88 | 621.88 | 623 | 615 | 555 |
| February 09, 2026 | 617 | 622 | 622 | 622 | 617 | 1,634 |
| February 06, 2026 | 613 | 619 | 619 | 619 | 611 | 335 |
| February 05, 2026 | 606.5 | 606.6 | 606.6 | 607.93 | 606 | 3,070 |
| February 04, 2026 | 602 | 602.06 | 602.06 | 605 | 600 | 473 |
| February 03, 2026 | 604 | 600 | 600 | 604 | 600 | 116 |
| February 02, 2026 | 603 | 602.5 | 602.5 | 604 | 602.5 | 9 |
| January 30, 2026 | 595 | 594 | 594 | 597 | 592 | 584 |
| January 29, 2026 | 591 | 592.35 | 592.35 | 595 | 589.5 | 299 |
| January 28, 2026 | 596 | 591.53 | 591.53 | 596 | 591.53 | 26 |
| January 27, 2026 | 599 | 600 | 600 | 601 | 599 | 278 |
| January 26, 2026 | 593 | 596.06 | 596.06 | 596.06 | 593 | 475 |
| January 23, 2026 | 599.5 | 597.93 | 597.93 | 600 | 597 | 153 |
| January 22, 2026 | 602 | 602.56 | 602.56 | 610 | 602 | 1,345 |
| January 21, 2026 | 595 | 598.01 | 598.01 | 602 | 595 | 653 |
| January 20, 2026 | 595 | 591.96 | 591.96 | 595 | 591.96 | 112 |
| January 19, 2026 | 587 | 589.65 | 589.65 | 591.02 | 587 | 243 |
| January 16, 2026 | 584 | 588.21 | 588.21 | 592.5 | 584 | 297 |
| January 15, 2026 | 579 | 583.98 | 583.98 | 585 | 579 | 418 |
| January 14, 2026 | 577 | 579 | 579 | 579 | 577 | 206 |
| January 13, 2026 | 562 | 562.88 | 562.88 | 563 | 562 | 176 |
| January 12, 2026 | 565 | 566.35 | 566.35 | 566.35 | 564 | 147 |
| January 09, 2026 | 568 | 572.99 | 572.99 | 572.99 | 568 | 148 |
| January 08, 2026 | 576 | 575 | 575 | 576 | 574 | 117 |
| January 07, 2026 | 569 | 568.28 | 568.28 | 569.5 | 568.28 | 163 |
| January 06, 2026 | 570 | 577.85 | 577.85 | 577.85 | 570 | 67 |
| January 05, 2026 | 571 | 582.58 | 582.58 | 588 | 571 | 494 |
| December 30, 2025 | 571 | 571.07 | 571.07 | 572 | 571 | 199 |
| December 29, 2025 | 568 | 568 | 568 | 570 | 567.99 | 164 |
| December 23, 2025 | 566 | 571 | 571 | 571 | 565 | 110 |
| December 22, 2025 | 563 | 566.01 | 566.01 | 566.01 | 561 | 26 |
| December 19, 2025 | 564.5 | 564.06 | 564.06 | 567 | 564 | 406 |
| December 18, 2025 | 565 | 565.22 | 565.22 | 569 | 563 | 793 |
| December 17, 2025 | 555 | 554 | 554 | 564 | 554 | 258 |
| December 16, 2025 | 559 | 555.56 | 555.56 | 559 | 554 | 985 |
| December 15, 2025 | 560 | 556 | 558 | 560 | 556 | 10 |
| December 12, 2025 | 558 | 555 | 553 | 558 | 553 | 42 |
| December 11, 2025 | 556 | 553 | 553 | 556 | 553 | 149 |
| December 10, 2025 | 554 | 553 | 553 | 554 | 553 | 405 |
| December 09, 2025 | 552 | 552 | 552 | 552 | 552 | 4 |
| December 08, 2025 | 548 | 548.31 | 548.31 | 550 | 548 | 530 |
| December 05, 2025 | 548 | 551.01 | 551.01 | 551.01 | 548 | 197 |
| December 04, 2025 | 546.5 | 547.02 | 547.02 | 551 | 546.5 | 206 |
| December 03, 2025 | 545 | 542.68 | 542.68 | 548 | 542.68 | 265 |
| December 02, 2025 | 544 | 542 | 542 | 547 | 542 | 10 |
| December 01, 2025 | 540 | 544 | 544 | 544 | 540 | 60 |
| November 28, 2025 | 535 | 540.16 | 540.16 | 542 | 535 | 671 |
| November 27, 2025 | 537 | 537 | 537 | 537 | 537 | 4 |
| November 26, 2025 | 533 | 535 | 535 | 535 | 532 | 27 |
| November 25, 2025 | 531 | 531 | 531 | 531 | 531 | 62 |
| November 24, 2025 | 528 | 527.98 | 527.98 | 528 | 526.3 | 147 |
| November 21, 2025 | 525 | 527.48 | 527.48 | 529 | 524 | 240 |