181.50
-2.49999(-1.36%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 182.5 | 181.5 | 181.5 | 184.5 | 181.5 | 113 |
| February 19, 2026 | 183.73 | 184 | 184 | 184 | 183.73 | 53 |
| February 18, 2026 | 183.75 | 184.63 | 184.63 | 185 | 183.75 | 350 |
| February 17, 2026 | 182.5 | 182.5 | 182.5 | 182.5 | 182.5 | 400 |
| February 16, 2026 | 182.5 | 182.5 | 182.5 | 182.5 | 182.5 | 429 |
| February 13, 2026 | 180 | 181 | 181 | 181 | 180 | 328 |
| February 12, 2026 | 180 | 182.33 | 182.33 | 182.33 | 180 | 315 |
| February 11, 2026 | 181.5 | 180.5 | 180.5 | 181.5 | 180.5 | 145 |
| February 10, 2026 | 178 | 179.69 | 179.69 | 180.5 | 178 | 239 |
| February 09, 2026 | 179.5 | 178.5 | 178.5 | 179.5 | 178 | 257 |
| February 06, 2026 | 177 | 177.28 | 177.28 | 178.5 | 177 | 390 |
| February 05, 2026 | 176.5 | 176 | 176 | 176.5 | 176 | 54 |
| February 04, 2026 | 174.5 | 175 | 175 | 175 | 174 | 373 |
| February 03, 2026 | 176.39 | 176.39 | 176.39 | 176.39 | 176.39 | 36 |
| February 02, 2026 | 171 | 173.5 | 173.5 | 173.5 | 171 | 136 |
| January 30, 2026 | 170 | 170 | 170 | 170 | 170 | 60 |
| January 29, 2026 | 168 | 168.12 | 168.12 | 169.5 | 168 | 290 |
| January 28, 2026 | 167 | 167.5 | 167.5 | 167.5 | 167 | 73 |
| January 27, 2026 | 167.29 | 167.29 | 167.29 | 167.29 | 167.29 | 7 |
| January 26, 2026 | 167 | 166.29 | 166.29 | 167 | 165.5 | 80 |
| January 23, 2026 | 164.75 | 164.42 | 164.42 | 166 | 164.42 | 105 |
| January 22, 2026 | 164.5 | 165.8 | 165.8 | 165.8 | 164.5 | 160 |
| January 21, 2026 | 164.63 | 164.63 | 164.63 | 164.63 | 164.63 | 271 |
| January 20, 2026 | 163.5 | 163 | 163 | 163.5 | 163 | 271 |
| January 19, 2026 | 163.5 | 164 | 164 | 165 | 163.5 | 192 |
| January 16, 2026 | 165.5 | 166.5 | 166.5 | 167.5 | 165.5 | 196 |
| January 15, 2026 | 165.5 | 166 | 166 | 167 | 165.5 | 156 |
| January 14, 2026 | 169 | 168 | 168 | 169 | 168 | 33 |
| January 13, 2026 | 166 | 166 | 166 | 166 | 166 | 19 |
| January 12, 2026 | 166 | 166 | 166 | 167 | 166 | 297 |
| January 09, 2026 | 165 | 165 | 165 | 165 | 164.5 | 382 |
| January 08, 2026 | 163.5 | 164 | 164 | 164 | 163.5 | 360 |
| January 07, 2026 | 162.5 | 162.5 | 162.5 | 163.5 | 162 | 213 |
| January 06, 2026 | 164 | 163.5 | 163.5 | 164.5 | 163.5 | 234 |
| January 05, 2026 | 163.75 | 163.75 | 163.75 | 164.5 | 163.75 | 47 |
| December 29, 2025 | 161.5 | 161.5 | 161.5 | 161.5 | 161.5 | 0 |
| December 23, 2025 | 162 | 162.5 | 162.5 | 162.5 | 162 | 58 |
| December 22, 2025 | 162 | 162 | 162 | 162 | 162 | 10 |
| December 19, 2025 | 162 | 163 | 163 | 163 | 162 | 406 |
| December 18, 2025 | 160 | 161.5 | 161.5 | 161.5 | 160 | 108 |
| December 17, 2025 | 161.5 | 161.5 | 161.5 | 161.5 | 161.5 | 1 |
| December 16, 2025 | 162 | 162 | 162 | 162 | 162 | 0 |
| December 15, 2025 | 163 | 162 | 162 | 163 | 161.5 | 284 |
| December 12, 2025 | 164 | 163.15 | 163.15 | 164 | 163 | 243 |
| December 11, 2025 | 163 | 163 | 163 | 163 | 163 | 108 |
| December 10, 2025 | 163 | 163 | 163 | 163 | 162.5 | 121 |
| December 09, 2025 | 162 | 161.7 | 161.7 | 162 | 161 | 687 |
| December 08, 2025 | 163 | 163.5 | 163.5 | 164 | 163 | 651 |
| December 05, 2025 | 161 | 163.13 | 163.13 | 163.5 | 161 | 775 |
| December 04, 2025 | 158.5 | 159 | 159 | 159 | 157.5 | 248 |
| December 03, 2025 | 158.5 | 156.98 | 156.98 | 158.5 | 156 | 489 |
| December 02, 2025 | 158.5 | 159 | 159 | 159 | 158.5 | 82 |
| December 01, 2025 | 157.5 | 157.5 | 157.5 | 157.5 | 157.5 | 74 |
| November 28, 2025 | 157.5 | 157.5 | 157.5 | 157.5 | 157.5 | 15 |
| November 27, 2025 | 157 | 157.5 | 157.5 | 157.5 | 156 | 70 |
| November 26, 2025 | 156.5 | 155.5 | 155.5 | 156.5 | 154 | 114 |
| November 25, 2025 | 154.5 | 155.5 | 155.5 | 155.5 | 154.5 | 640 |
| November 24, 2025 | 156 | 156 | 156 | 156 | 156 | 14 |
| November 21, 2025 | 155 | 155 | 155 | 155 | 155 | 0 |
| November 20, 2025 | 158 | 157.5 | 157.5 | 158 | 157.5 | 66 |