86.27
+0.46731(+0.54%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 86.4 | 86.27 | 86.27 | 86.4 | 86.27 | 600 |
| February 19, 2026 | 85.8 | 85.8 | 85.8 | 85.8 | 85.8 | 25 |
| February 18, 2026 | 86.6 | 86 | 86 | 86.6 | 85.8 | 411 |
| February 17, 2026 | 84.6 | 85.11 | 85.11 | 85.4 | 84.6 | 219 |
| February 13, 2026 | 84.6 | 84 | 84 | 85.8 | 84 | 372 |
| February 12, 2026 | 84.8 | 85.48 | 85.48 | 85.48 | 84.8 | 367 |
| February 11, 2026 | 85.5 | 85.5 | 85.5 | 85.5 | 85.5 | 132 |
| February 10, 2026 | 85.8 | 85.8 | 85.8 | 85.8 | 85.8 | 880 |
| February 09, 2026 | 85.6 | 85.6 | 85.6 | 85.6 | 85.6 | 54 |
| February 06, 2026 | 84.8 | 84.8 | 84.8 | 86.1 | 84.8 | 132 |
| February 05, 2026 | 85.4 | 85.56 | 85.56 | 85.56 | 84.8 | 134 |
| February 04, 2026 | 85.8 | 85.47 | 85.47 | 86 | 85.47 | 390 |
| February 03, 2026 | 85 | 85 | 85 | 85 | 85 | 193 |
| February 02, 2026 | 85 | 85.2 | 85.2 | 85.2 | 85 | 776 |
| January 30, 2026 | 83.8 | 84.4 | 84.4 | 84.6 | 83.8 | 149 |
| January 29, 2026 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | 99 |
| January 28, 2026 | 84.2 | 84.2 | 84.2 | 85 | 84.2 | 590 |
| January 27, 2026 | 84.2 | 84.6 | 84.6 | 85 | 84.2 | 46 |
| January 26, 2026 | 85.5 | 85.97 | 85.97 | 85.97 | 85.5 | 49 |
| January 23, 2026 | 86.8 | 86.2 | 86.2 | 86.8 | 86.2 | 1,400 |
| January 22, 2026 | 86.8 | 86.8 | 86.8 | 86.8 | 86.8 | 75 |
| January 21, 2026 | 85.2 | 85.09 | 85.09 | 85.8 | 84.61 | 498 |
| January 20, 2026 | 84.6 | 85 | 85 | 85 | 84.6 | 226 |
| January 19, 2026 | 85.4 | 85.45 | 85.45 | 85.45 | 85.4 | 231 |
| January 16, 2026 | 87.2 | 86.95 | 86.95 | 87.2 | 86.8 | 454 |
| January 15, 2026 | 85.8 | 86 | 86 | 86.1 | 85.8 | 563 |
| January 14, 2026 | 84.2 | 84.76 | 84.76 | 85 | 84 | 1,055 |
| January 13, 2026 | 85.74 | 86 | 86 | 86 | 85.6 | 913 |
| January 12, 2026 | 86.3 | 85.8 | 85.8 | 86.4 | 85.8 | 1,590 |
| January 09, 2026 | 86.2 | 86.8 | 86.8 | 86.8 | 86.2 | 160 |
| January 08, 2026 | 86.4 | 86.09 | 86.09 | 86.8 | 86.09 | 398 |
| January 07, 2026 | 85.4 | 86 | 86 | 86 | 85.4 | 52 |
| January 06, 2026 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | 71 |
| January 05, 2026 | 84.63 | 84.54 | 84.54 | 84.63 | 84.54 | 531 |
| December 30, 2025 | 84.4 | 84.25 | 84.25 | 84.4 | 84.2 | 834 |
| December 29, 2025 | 84 | 84.2 | 84.2 | 84.3 | 83.8 | 1,115 |
| December 23, 2025 | 84 | 84.3 | 84.3 | 84.3 | 84 | 240 |
| December 22, 2025 | 83.8 | 83.8 | 83.8 | 83.8 | 83.8 | 8 |
| December 19, 2025 | 84.2 | 84.2 | 84.2 | 84.2 | 84.2 | 242 |
| December 17, 2025 | 83.2 | 83.2 | 83.2 | 83.2 | 83.2 | 122 |
| December 16, 2025 | 82.8 | 82.8 | 82.8 | 82.8 | 82.8 | 1,961 |
| December 15, 2025 | 83 | 83 | 83 | 83 | 83 | 98 |
| December 12, 2025 | 82.6 | 83 | 83 | 83.4 | 82.6 | 114 |
| December 11, 2025 | 81.8 | 81.98 | 81.98 | 81.98 | 81.8 | 184 |
| December 10, 2025 | 82.2 | 82.2 | 82.2 | 82.2 | 82.2 | 110 |
| December 08, 2025 | 82 | 81.73 | 81.73 | 82 | 81 | 174 |
| December 04, 2025 | 81.8 | 81.22 | 81.22 | 81.8 | 81.22 | 373 |
| December 03, 2025 | 81.2 | 81.06 | 81.06 | 81.2 | 80.8 | 357 |
| December 01, 2025 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | 191 |
| November 28, 2025 | 82.18 | 81.4 | 81.4 | 82.4 | 81.4 | 164 |
| November 27, 2025 | 81.6 | 80.8 | 80.8 | 81.6 | 80.8 | 219 |
| November 26, 2025 | 80.6 | 80.6 | 80.6 | 80.6 | 80.4 | 681 |
| November 25, 2025 | 79.4 | 79.4 | 79.4 | 79.4 | 79.4 | 105 |
| November 24, 2025 | 79.6 | 79.4 | 79.4 | 79.6 | 79.4 | 804 |
| November 21, 2025 | 79.2 | 78.4 | 78.4 | 79.2 | 78.4 | 196 |
| November 20, 2025 | 79.2 | 79 | 79 | 79.2 | 79 | 203 |
| November 19, 2025 | 78.9 | 78.8 | 78.8 | 78.9 | 78.8 | 113 |
| November 18, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | 338 |
| November 17, 2025 | 79.4 | 79.13 | 79.13 | 79.4 | 79.13 | 530 |
| November 13, 2025 | 80.6 | 80.2 | 80.2 | 80.6 | 80.2 | 820 |