128.38
-1.32354(-1.02%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 128.4 | 128.38 | 128.38 | 129.6 | 127.6 | 1,694 |
| February 19, 2026 | 129.4 | 129.7 | 129.7 | 130.3 | 127.4 | 1,131 |
| February 18, 2026 | 130.4 | 129.78 | 129.78 | 130.8 | 129 | 2,391 |
| February 17, 2026 | 125.6 | 127.93 | 127.93 | 129.4 | 125.6 | 586 |
| February 16, 2026 | 126.6 | 127.2 | 127.2 | 127.8 | 125.8 | 513 |
| February 13, 2026 | 126 | 126.57 | 126.57 | 127.5 | 126 | 353 |
| February 12, 2026 | 127.2 | 127.4 | 127.4 | 129 | 127.2 | 91 |
| February 11, 2026 | 127.2 | 128.08 | 128.08 | 128.8 | 127.2 | 388 |
| February 10, 2026 | 128.2 | 128.4 | 128.4 | 128.4 | 127.4 | 645 |
| February 09, 2026 | 125.6 | 128.11 | 128.11 | 129.2 | 125.6 | 136 |
| February 06, 2026 | 125.2 | 125.8 | 125.8 | 126 | 125.2 | 311 |
| February 05, 2026 | 124 | 124.23 | 124.23 | 124.8 | 124 | 658 |
| February 04, 2026 | 124.4 | 125.03 | 125.03 | 125.4 | 123.8 | 690 |
| February 03, 2026 | 125.4 | 125.25 | 125.25 | 126.2 | 124.6 | 705 |
| February 02, 2026 | 124.4 | 124.67 | 124.67 | 124.8 | 124.2 | 2,114 |
| January 30, 2026 | 124.2 | 124.48 | 124.48 | 125 | 124.2 | 821 |
| January 29, 2026 | 124.3 | 124.85 | 124.85 | 125.4 | 124.3 | 1,450 |
| January 28, 2026 | 123.4 | 124 | 124 | 124.6 | 122.8 | 735 |
| January 27, 2026 | 122.4 | 123.2 | 123.2 | 124 | 121.8 | 949 |
| January 26, 2026 | 123.4 | 122.51 | 122.51 | 123.4 | 121.6 | 471 |
| January 23, 2026 | 123.8 | 123.18 | 123.18 | 123.8 | 123.18 | 699 |
| January 22, 2026 | 119.8 | 121.44 | 121.44 | 122 | 119.8 | 682 |
| January 21, 2026 | 118 | 118 | 118 | 119.4 | 118 | 129 |
| January 20, 2026 | 118.2 | 117.26 | 117.26 | 118.2 | 117.26 | 115 |
| January 19, 2026 | 118 | 118.1 | 118.1 | 118.6 | 118 | 167 |
| January 16, 2026 | 117.8 | 117.23 | 117.23 | 118.4 | 117.2 | 1,507 |
| January 15, 2026 | 118.2 | 118.06 | 118.06 | 118.2 | 117.9 | 288 |
| January 14, 2026 | 118.6 | 116.74 | 116.74 | 118.6 | 116.74 | 1,557 |
| January 13, 2026 | 114.6 | 115.44 | 115.44 | 116.6 | 114.6 | 457 |
| January 12, 2026 | 118.14 | 118.17 | 118.17 | 118.6 | 118.14 | 363 |
| January 09, 2026 | 118 | 118 | 118 | 119 | 117.92 | 339 |
| January 08, 2026 | 119.6 | 119.66 | 119.66 | 120.2 | 118.8 | 2,035 |
| January 07, 2026 | 118.4 | 118.36 | 118.36 | 119.2 | 118.12 | 125 |
| January 06, 2026 | 116.6 | 115.4 | 115.4 | 116.8 | 115 | 666 |
| January 05, 2026 | 116.4 | 117 | 117 | 117 | 116 | 1,015 |
| December 30, 2025 | 118.7 | 118.6 | 118.6 | 118.7 | 118.45 | 439 |
| December 29, 2025 | 117.8 | 118.8 | 118.8 | 119 | 117.8 | 431 |
| December 23, 2025 | 116.2 | 117.6 | 117.6 | 117.6 | 116 | 103 |
| December 22, 2025 | 115.4 | 116 | 116 | 116.6 | 115 | 498 |
| December 19, 2025 | 115.2 | 114.6 | 114.6 | 116 | 114.6 | 934 |
| December 18, 2025 | 113.6 | 113.69 | 113.69 | 114.2 | 113.6 | 31 |
| December 17, 2025 | 112.2 | 113 | 113 | 113 | 112 | 24 |
| December 16, 2025 | 112.8 | 112.8 | 112.8 | 113 | 112.2 | 653 |
| December 15, 2025 | 112.8 | 112.8 | 112.8 | 112.8 | 112.8 | 10 |
| December 12, 2025 | 113.6 | 112.94 | 112.94 | 113.6 | 112.94 | 1,056 |
| December 11, 2025 | 112.8 | 112.53 | 112.53 | 112.8 | 110.8 | 360 |
| December 10, 2025 | 112.24 | 112.24 | 112.24 | 112.24 | 112.24 | 17 |
| December 09, 2025 | 113 | 112.4 | 112.4 | 114.14 | 112.4 | 3,822 |
| December 08, 2025 | 112.9 | 112.76 | 112.76 | 113.2 | 112.6 | 7,500 |
| December 05, 2025 | 112.3 | 112.45 | 112.45 | 112.45 | 112.2 | 2,759 |
| December 04, 2025 | 113.5 | 113.4 | 113.4 | 113.5 | 113.03 | 1,154 |
| December 03, 2025 | 113.6 | 113.24 | 113.24 | 113.94 | 113 | 551 |
| December 02, 2025 | 113.9 | 114 | 114 | 114 | 113.63 | 2,702 |
| December 01, 2025 | 115 | 114.42 | 114.42 | 115.2 | 114.4 | 252 |
| November 28, 2025 | 113.81 | 114.8 | 114.8 | 115.4 | 113.81 | 1,133 |
| November 27, 2025 | 114 | 114 | 114 | 114 | 113.4 | 488 |
| November 26, 2025 | 114.8 | 114.2 | 114.2 | 114.8 | 114.2 | 96 |
| November 25, 2025 | 116.3 | 116.76 | 116.76 | 117.2 | 115.8 | 717 |
| November 24, 2025 | 117.67 | 117.53 | 117.53 | 118.4 | 117.2 | 4,204 |
| November 21, 2025 | 115.2 | 115.15 | 115.15 | 116.6 | 115.15 | 867 |