436.00
-3(-0.68%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 436 | 436 | 436 | 436 | 436 | 30 |
| February 18, 2026 | 439.5 | 439.5 | 439.5 | 439.5 | 439.5 | 4 |
| February 17, 2026 | 439 | 439 | 439 | 439 | 439 | 0 |
| February 16, 2026 | 437 | 437 | 437 | 437 | 437 | 0 |
| February 11, 2026 | 434 | 434 | 434 | 434 | 434 | 72 |
| February 10, 2026 | 439 | 439 | 439 | 439 | 439 | 90 |
| February 09, 2026 | 440 | 440 | 440 | 440 | 440 | 0 |
| February 06, 2026 | 439 | 439 | 439 | 439 | 439 | 0 |
| February 05, 2026 | 436.5 | 436.5 | 436.5 | 436.5 | 436.5 | 39 |
| February 04, 2026 | 434 | 436 | 436 | 436 | 434 | 34 |
| February 03, 2026 | 435 | 435 | 435 | 435 | 435 | 106 |
| February 02, 2026 | 436 | 436 | 436 | 436 | 436 | 3 |
| January 29, 2026 | 434 | 434 | 434 | 434 | 434 | 138 |
| January 28, 2026 | 431 | 431 | 431 | 431 | 431 | 4 |
| January 27, 2026 | 431 | 431 | 431 | 431 | 431 | 0 |
| January 26, 2026 | 430 | 432 | 432 | 432 | 430 | 46 |
| January 23, 2026 | 431 | 431 | 431 | 431 | 431 | 2 |
| January 22, 2026 | 432 | 432 | 432 | 432 | 432 | 1 |
| January 20, 2026 | 431 | 431 | 431 | 431 | 431 | 6 |
| January 19, 2026 | 431 | 431 | 431 | 431 | 431 | 24 |
| January 16, 2026 | 423 | 431 | 431 | 431 | 423 | 50 |
| January 15, 2026 | 421 | 421 | 421 | 421 | 421 | 50 |
| January 14, 2026 | 420 | 420 | 420 | 420 | 420 | 50 |
| January 13, 2026 | 420.01 | 420.01 | 420.01 | 420.01 | 420.01 | 10 |
| January 12, 2026 | 420 | 420 | 420 | 420 | 420 | 10 |
| January 09, 2026 | 419 | 419 | 419 | 419 | 419 | 49 |
| January 08, 2026 | 419 | 419 | 419 | 419 | 419 | 56 |
| January 07, 2026 | 419 | 419 | 419 | 419 | 419 | 0 |
| January 06, 2026 | 417.01 | 417.01 | 417.01 | 417.01 | 417.01 | 1 |
| January 05, 2026 | 413 | 417 | 417 | 417 | 413 | 0 |
| December 29, 2025 | 415 | 415 | 415 | 415 | 415 | 18 |
| December 22, 2025 | 410 | 410 | 410 | 410 | 410 | 0 |
| December 19, 2025 | 406 | 408 | 408 | 408 | 406 | 0 |
| December 17, 2025 | 399 | 399 | 399 | 399 | 399 | 376 |
| December 15, 2025 | 408 | 408 | 408 | 408 | 408 | 10 |
| December 10, 2025 | 407 | 407 | 407 | 407 | 407 | 0 |
| December 09, 2025 | 408 | 408.01 | 408.01 | 408.01 | 408 | 95 |
| December 08, 2025 | 407 | 407 | 407 | 407 | 407 | 3 |
| December 05, 2025 | 408 | 407.01 | 407.01 | 408 | 407.01 | 100 |
| December 04, 2025 | 407 | 406.1 | 406.1 | 407 | 406.1 | 55 |
| December 03, 2025 | 404 | 404.31 | 404.31 | 405 | 404 | 19 |
| December 02, 2025 | 403 | 403.62 | 403.62 | 403.62 | 402.5 | 36 |
| December 01, 2025 | 403 | 403 | 403 | 403 | 403 | 46 |
| November 28, 2025 | 402.13 | 402.13 | 402.13 | 402.13 | 402.13 | 3,050 |
| November 27, 2025 | 402 | 402 | 402 | 402 | 402 | 50 |
| November 26, 2025 | 400 | 398 | 398 | 400 | 398 | 0 |
| November 25, 2025 | 400 | 400 | 400 | 400 | 400 | 3 |
| November 24, 2025 | 401 | 401 | 401 | 401 | 401 | 3 |
| November 20, 2025 | 403 | 400 | 402 | 403 | 400 | 5 |
| November 19, 2025 | 399 | 401 | 401 | 401 | 399 | 0 |
| November 18, 2025 | 400 | 400 | 400 | 400 | 400 | 0 |
| November 17, 2025 | 399 | 402 | 402 | 402 | 397 | 0 |
| November 13, 2025 | 400 | 400 | 400 | 400 | 400 | 12 |
| November 11, 2025 | 398 | 398 | 398 | 398 | 398 | 1 |
| November 10, 2025 | 402 | 402 | 402 | 402 | 402 | 1 |
| November 07, 2025 | 400 | 400 | 400 | 400 | 400 | 1 |
| November 04, 2025 | 400 | 400 | 400 | 400 | 400 | 1 |
| November 03, 2025 | 398 | 398 | 398 | 398 | 398 | 0 |
| October 30, 2025 | 401 | 401 | 401 | 401 | 401 | 45 |
| October 28, 2025 | 398 | 398 | 398 | 398 | 398 | 24 |