212.36
+0.37102(+0.18%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 211.5 | 212.36 | 212.36 | 214.5 | 211.5 | 1,230 |
| February 19, 2026 | 213 | 211.99 | 211.99 | 213 | 211 | 24,298 |
| February 18, 2026 | 212 | 212 | 212 | 213 | 211 | 237 |
| February 17, 2026 | 212 | 210.5 | 210.5 | 213 | 210.5 | 613 |
| February 16, 2026 | 217.5 | 215.68 | 215.68 | 217.5 | 212.5 | 324 |
| February 13, 2026 | 217.5 | 217.52 | 217.52 | 217.65 | 217 | 351 |
| February 12, 2026 | 215 | 217.5 | 217.5 | 218 | 212.5 | 1,196 |
| February 11, 2026 | 218.5 | 217.77 | 217.77 | 219 | 217 | 281 |
| February 10, 2026 | 217.5 | 218.75 | 218.75 | 220 | 217.5 | 552 |
| February 09, 2026 | 218.75 | 219.78 | 219.78 | 219.78 | 217.5 | 224 |
| February 06, 2026 | 219 | 218.42 | 218.42 | 219.5 | 217.17 | 293 |
| February 05, 2026 | 219 | 219.07 | 219.07 | 220 | 218.5 | 696 |
| February 04, 2026 | 218.5 | 219.68 | 219.68 | 220 | 217.5 | 708 |
| February 03, 2026 | 224 | 219.5 | 219.5 | 225.5 | 219.5 | 24,620 |
| February 02, 2026 | 222.25 | 223.5 | 223.5 | 224.5 | 222.25 | 11,125 |
| January 30, 2026 | 220.5 | 221.08 | 221.08 | 222 | 220.5 | 853 |
| January 29, 2026 | 222 | 219.88 | 219.88 | 222.25 | 219.88 | 1,284 |
| January 28, 2026 | 221.5 | 221 | 221 | 221.5 | 220.75 | 2,722 |
| January 27, 2026 | 220.5 | 220.22 | 220.22 | 221 | 220 | 799 |
| January 26, 2026 | 221.25 | 219.17 | 219.17 | 221.25 | 219.17 | 72 |
| January 23, 2026 | 221 | 219.92 | 219.92 | 221 | 219.92 | 3,209 |
| January 22, 2026 | 220 | 221.02 | 221.02 | 221.5 | 220 | 856 |
| January 21, 2026 | 220 | 219.97 | 219.97 | 220.39 | 219.97 | 2,130 |
| January 20, 2026 | 220 | 220.1 | 220.1 | 220.1 | 220 | 222 |
| January 19, 2026 | 219.5 | 219.5 | 219.5 | 221 | 218.5 | 305 |
| January 16, 2026 | 220.49 | 220.49 | 220.49 | 220.49 | 220.49 | 447 |
| January 15, 2026 | 223 | 219.73 | 219.73 | 223 | 219.73 | 1,870 |
| January 14, 2026 | 221 | 220 | 220 | 221 | 220 | 582 |
| January 13, 2026 | 219.5 | 218.97 | 218.97 | 220.5 | 218.97 | 847 |
| January 12, 2026 | 223 | 219.1 | 219.1 | 223 | 219 | 947 |
| January 09, 2026 | 220 | 220.5 | 220.5 | 220.5 | 220 | 21,130 |
| January 08, 2026 | 220 | 222 | 222 | 222 | 219 | 124 |
| January 07, 2026 | 220.5 | 220 | 220 | 220.5 | 219 | 843 |
| January 06, 2026 | 219 | 220.05 | 220.05 | 220.05 | 219 | 47 |
| January 05, 2026 | 220.5 | 216.69 | 216.69 | 220.5 | 216.69 | 1,103 |
| December 30, 2025 | 222 | 224 | 224 | 224 | 222 | 343 |
| December 29, 2025 | 221.5 | 223.05 | 223.05 | 223.05 | 220.5 | 1,188 |
| December 23, 2025 | 220.25 | 220 | 220 | 223.5 | 220 | 460 |
| December 22, 2025 | 219.5 | 220 | 220 | 220 | 219.5 | 203 |
| December 19, 2025 | 222 | 219.84 | 219.84 | 222.5 | 219.84 | 3,708 |
| December 18, 2025 | 221.75 | 222.5 | 222.5 | 222.5 | 220.5 | 666 |
| December 17, 2025 | 220 | 220 | 220 | 220 | 220 | 8 |
| December 16, 2025 | 219.5 | 220.28 | 220.28 | 220.28 | 219.5 | 100 |
| December 15, 2025 | 222 | 221 | 221 | 222 | 221 | 39 |
| December 12, 2025 | 221.5 | 221.5 | 221.5 | 221.5 | 221.5 | 164 |
| December 11, 2025 | 219.5 | 219.03 | 219.03 | 219.5 | 217.5 | 75 |
| December 10, 2025 | 221 | 221.59 | 221.59 | 221.59 | 221 | 250 |
| December 09, 2025 | 222 | 222.06 | 222.06 | 222.06 | 221 | 90 |
| December 08, 2025 | 223.75 | 222 | 222 | 223.75 | 221.79 | 1,703 |
| December 05, 2025 | 221 | 222.07 | 222.07 | 222.07 | 221 | 1,791 |
| December 04, 2025 | 224 | 222.5 | 222.5 | 224 | 222.5 | 639 |
| December 03, 2025 | 226.5 | 228.11 | 228.11 | 229.12 | 224 | 449 |
| December 02, 2025 | 224.5 | 222.5 | 222.5 | 224.5 | 220 | 539 |
| December 01, 2025 | 225.5 | 228.5 | 228.5 | 228.5 | 224 | 405 |
| November 28, 2025 | 228 | 227.36 | 227.36 | 228 | 226 | 281 |
| November 27, 2025 | 227.25 | 227.46 | 227.46 | 227.46 | 227.25 | 180 |
| November 26, 2025 | 227.5 | 226.65 | 226.65 | 228 | 226.5 | 153 |
| November 25, 2025 | 225.5 | 227 | 227 | 227 | 225.5 | 10 |
| November 24, 2025 | 228 | 229.45 | 229.45 | 229.45 | 228 | 124 |
| November 21, 2025 | 228 | 229 | 229 | 229 | 228 | 118 |