262.49
-3.68455(-1.38%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 264 | 262.49 | 262.49 | 264 | 260 | 170 |
| February 19, 2026 | 267.5 | 266.17 | 266.17 | 267.5 | 262.5 | 134 |
| February 18, 2026 | 265 | 268.75 | 268.75 | 269 | 264.5 | 409 |
| February 17, 2026 | 266.75 | 264.95 | 264.95 | 268.54 | 264.95 | 213 |
| February 16, 2026 | 270.77 | 270.63 | 270.63 | 275 | 270.63 | 157 |
| February 13, 2026 | 270.5 | 275.25 | 275.25 | 275.51 | 268 | 407 |
| February 12, 2026 | 273.25 | 272.95 | 272.95 | 274 | 269.5 | 104 |
| February 11, 2026 | 274.5 | 275 | 275 | 277.5 | 274 | 212 |
| February 10, 2026 | 277.5 | 277 | 277 | 277.5 | 274 | 113 |
| February 09, 2026 | 271.5 | 273.5 | 273.5 | 273.5 | 271.5 | 13 |
| February 06, 2026 | 265 | 270.5 | 270.5 | 270.5 | 261.5 | 831 |
| February 05, 2026 | 267.5 | 263.88 | 263.88 | 267.5 | 263.88 | 72 |
| February 04, 2026 | 257 | 265.54 | 265.54 | 269.5 | 256 | 44 |
| February 03, 2026 | 255 | 255.57 | 255.57 | 258.5 | 254 | 214 |
| February 02, 2026 | 251.5 | 255.5 | 255.5 | 255.5 | 249.62 | 934 |
| January 30, 2026 | 251 | 251.65 | 251.65 | 252.5 | 249.5 | 326 |
| January 29, 2026 | 255 | 251 | 251 | 255.5 | 249 | 280 |
| January 28, 2026 | 256 | 253.85 | 253.85 | 257.5 | 253 | 812 |
| January 27, 2026 | 252.5 | 253.13 | 253.13 | 254 | 250.5 | 394 |
| January 26, 2026 | 252.5 | 249.5 | 249.5 | 254.5 | 249 | 439 |
| January 23, 2026 | 250 | 254.5 | 254.5 | 254.5 | 248.5 | 161 |
| January 22, 2026 | 246 | 249.72 | 249.72 | 253 | 246 | 225 |
| January 21, 2026 | 236.5 | 239.98 | 239.98 | 242 | 236.5 | 211 |
| January 20, 2026 | 242 | 238.5 | 238.5 | 242 | 235.5 | 433 |
| January 19, 2026 | 247 | 242.5 | 242.5 | 247 | 242.5 | 1,833 |
| January 16, 2026 | 240.5 | 248 | 248 | 249.5 | 240 | 674 |
| January 15, 2026 | 239.5 | 242.23 | 242.23 | 245 | 239.5 | 607 |
| January 14, 2026 | 239 | 235.5 | 235.5 | 239 | 235.5 | 21 |
| January 13, 2026 | 243.5 | 241 | 241 | 244.61 | 240 | 1,216 |
| January 12, 2026 | 252 | 245.52 | 245.52 | 252 | 245.5 | 229 |
| January 09, 2026 | 254.75 | 255.28 | 255.28 | 257.25 | 254.5 | 978 |
| January 08, 2026 | 255 | 253.58 | 253.58 | 255.5 | 249.5 | 685 |
| January 07, 2026 | 258 | 259 | 259 | 259 | 254.99 | 764 |
| January 06, 2026 | 249 | 252.08 | 252.08 | 255.5 | 248.5 | 636 |
| January 05, 2026 | 239.5 | 236.9 | 236.9 | 248 | 236.9 | 1,556 |
| December 30, 2025 | 249 | 252 | 252 | 253 | 249 | 741 |
| December 29, 2025 | 250.5 | 249.25 | 249.25 | 251.05 | 248.5 | 422 |
| December 24, 2025 | 249 | 249 | 249 | 249 | 249 | 20,226 |
| December 23, 2025 | 251 | 249.01 | 249.01 | 252.5 | 246.75 | 3,401 |
| December 22, 2025 | 249.5 | 249.39 | 249.39 | 251 | 246 | 189 |
| December 19, 2025 | 260 | 250.69 | 250.69 | 260 | 248.93 | 5,200 |
| December 18, 2025 | 273.5 | 273.75 | 273.75 | 275.75 | 271.5 | 175 |
| December 17, 2025 | 268 | 273.3 | 273.3 | 274 | 267.25 | 86 |
| December 16, 2025 | 264 | 262.5 | 262.5 | 269 | 262.5 | 525 |
| December 15, 2025 | 261.25 | 247.5 | 247.5 | 261.25 | 240.5 | 490 |
| December 12, 2025 | 273.5 | 278.5 | 278.5 | 281.5 | 273.5 | 101 |
| December 11, 2025 | 266 | 269.85 | 269.85 | 274.5 | 266 | 400 |
| December 10, 2025 | 271 | 271.01 | 271.01 | 271.01 | 265.75 | 205 |
| December 09, 2025 | 264.5 | 267.62 | 267.62 | 270.5 | 264.5 | 373 |
| December 08, 2025 | 268.5 | 267.15 | 267.15 | 270.5 | 266.5 | 339 |
| December 05, 2025 | 271 | 270 | 270 | 271 | 268.5 | 101 |
| December 04, 2025 | 268 | 266.25 | 266.25 | 269 | 266 | 480 |
| December 03, 2025 | 263.5 | 266 | 266 | 266 | 263.5 | 346 |
| December 02, 2025 | 260.75 | 261.24 | 261.24 | 263 | 258.5 | 299 |
| December 01, 2025 | 266.5 | 263.31 | 263.31 | 266.5 | 263 | 234 |
| November 28, 2025 | 258 | 260.5 | 260.5 | 263 | 258 | 528 |
| November 27, 2025 | 254 | 255.5 | 255.5 | 264.78 | 254 | 1,038 |
| November 26, 2025 | 270 | 268.5 | 268.5 | 270 | 268.5 | 20 |
| November 25, 2025 | 263.5 | 268.63 | 268.63 | 273 | 262.5 | 13,776 |
| November 24, 2025 | 254.75 | 257.5 | 257.5 | 261.5 | 254.75 | 2,330 |