271.50
+2.996(+1.12%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 271.5 | 271.5 | 271.5 | 271.5 | 271.5 | 14 |
| February 19, 2026 | 272.5 | 272.64 | 272.64 | 272.64 | 272.5 | 40 |
| February 18, 2026 | 275 | 275 | 275 | 275 | 275 | 8 |
| February 16, 2026 | 277.5 | 267.87 | 267.87 | 277.5 | 267.87 | 92 |
| February 13, 2026 | 266.5 | 266.7 | 266.7 | 266.7 | 266.5 | 91 |
| February 12, 2026 | 272 | 268.5 | 268.5 | 272 | 268.5 | 111 |
| February 11, 2026 | 273 | 272.45 | 272.45 | 275 | 269.5 | 319 |
| February 10, 2026 | 274.75 | 275 | 275 | 275 | 273.5 | 88 |
| February 09, 2026 | 272 | 270.77 | 270.77 | 272 | 270 | 46 |
| February 06, 2026 | 264.5 | 265.25 | 265.25 | 272 | 264.5 | 98 |
| February 05, 2026 | 267 | 266.84 | 266.84 | 269 | 264 | 343 |
| February 04, 2026 | 262 | 263 | 263 | 271.8 | 260.75 | 61 |
| February 03, 2026 | 267.5 | 267.5 | 267.5 | 267.5 | 267.5 | 528 |
| February 02, 2026 | 271 | 270.17 | 270.17 | 271 | 265.22 | 622 |
| January 30, 2026 | 269.5 | 269.49 | 269.49 | 269.5 | 267.71 | 93 |
| January 29, 2026 | 268 | 266.83 | 266.83 | 269.5 | 264 | 188 |
| January 28, 2026 | 271.64 | 270.3 | 270.3 | 271.64 | 270.3 | 116 |
| January 27, 2026 | 272.75 | 272.16 | 272.16 | 272.75 | 272.16 | 245 |
| January 26, 2026 | 275.5 | 275.36 | 275.36 | 275.5 | 275.36 | 74 |
| January 23, 2026 | 279 | 278.91 | 278.91 | 280.5 | 277.5 | 182 |
| January 22, 2026 | 272 | 280.42 | 280.42 | 281.5 | 272 | 181 |
| January 21, 2026 | 259.5 | 259.96 | 259.96 | 268.25 | 258 | 219 |
| January 20, 2026 | 255.5 | 260.5 | 260.5 | 260.5 | 255.5 | 133 |
| January 19, 2026 | 269 | 264.84 | 264.84 | 269 | 264.84 | 97 |
| January 16, 2026 | 275 | 276.33 | 276.33 | 276.33 | 273.5 | 189 |
| January 15, 2026 | 274.95 | 276.34 | 276.34 | 278 | 273.91 | 92 |
| January 14, 2026 | 272 | 269 | 269 | 272 | 267.5 | 56 |
| January 13, 2026 | 273.5 | 271 | 271 | 273.5 | 270 | 122 |
| January 12, 2026 | 274.5 | 274.5 | 274.5 | 277.06 | 274.5 | 142 |
| January 09, 2026 | 278.5 | 281.5 | 281.5 | 281.5 | 277 | 276 |
| January 08, 2026 | 279.42 | 277.16 | 277.16 | 279.42 | 277.16 | 254 |
| January 07, 2026 | 282 | 282.5 | 282.5 | 284.5 | 282 | 117 |
| January 06, 2026 | 264 | 271.25 | 271.25 | 279 | 264 | 256 |
| January 05, 2026 | 267 | 269.5 | 269.5 | 269.5 | 267 | 119 |
| December 30, 2025 | 270 | 270 | 270 | 270 | 269 | 30 |
| December 29, 2025 | 266.5 | 273 | 273 | 273 | 266 | 181 |
| December 23, 2025 | 266 | 265.99 | 265.99 | 266 | 265.98 | 395 |
| December 22, 2025 | 262.5 | 262.5 | 262.5 | 262.5 | 262.5 | 2 |
| December 19, 2025 | 265.5 | 266.49 | 266.49 | 266.49 | 265.5 | 140 |
| December 18, 2025 | 272.5 | 270 | 270 | 273 | 270 | 25 |
| December 17, 2025 | 270.32 | 270.32 | 270.32 | 270.32 | 270.32 | 209 |
| December 16, 2025 | 276 | 279 | 279 | 281 | 276 | 115 |
| December 15, 2025 | 276 | 279 | 279 | 279 | 274.46 | 84 |
| December 12, 2025 | 269.95 | 272.5 | 272.5 | 272.5 | 269.95 | 36 |
| December 11, 2025 | 264.5 | 268.5 | 268.5 | 270.5 | 263.25 | 353 |
| December 10, 2025 | 266 | 261.5 | 261.5 | 266 | 258.5 | 134 |
| December 09, 2025 | 256.5 | 256.1 | 256.1 | 256.5 | 255.5 | 81 |
| December 08, 2025 | 254.34 | 254.21 | 254.21 | 256 | 254.21 | 133 |
| December 05, 2025 | 258.5 | 256.5 | 256.5 | 258.5 | 256.5 | 80 |
| December 04, 2025 | 257 | 256.84 | 256.84 | 259 | 256.84 | 32 |
| December 03, 2025 | 250 | 250 | 250 | 258 | 248.5 | 27 |
| December 02, 2025 | 248.5 | 252.5 | 252.5 | 254.5 | 248.5 | 97 |
| December 01, 2025 | 253.5 | 252.66 | 252.66 | 253.5 | 250 | 54 |
| November 28, 2025 | 254 | 252 | 252 | 254 | 250.99 | 204 |
| November 27, 2025 | 247.5 | 253 | 253 | 253 | 247.5 | 87 |
| November 26, 2025 | 253 | 252.96 | 252.96 | 253 | 248 | 269 |
| November 25, 2025 | 257 | 255.18 | 255.18 | 257 | 254.5 | 167 |
| November 24, 2025 | 244.5 | 246 | 246 | 247.5 | 244.5 | 40 |
| November 21, 2025 | 240 | 241.49 | 241.49 | 243 | 240 | 144 |
| November 20, 2025 | 241 | 244 | 244 | 244 | 241 | 146 |