119.20
-1.52582(-1.26%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 122.2 | 119.2 | 119.2 | 122.79 | 117.6 | 2,203 |
| February 19, 2026 | 122.6 | 120.72 | 120.72 | 123.8 | 120.3 | 4,366 |
| February 18, 2026 | 117 | 123.38 | 123.38 | 124.6 | 117 | 5,260 |
| February 17, 2026 | 116 | 115.6 | 115.6 | 117.6 | 114.4 | 2,309 |
| February 16, 2026 | 117 | 115.16 | 115.16 | 117 | 114.2 | 2,309 |
| February 13, 2026 | 114.4 | 114.82 | 114.82 | 116.2 | 113 | 4,980 |
| February 12, 2026 | 116 | 115.81 | 115.81 | 116.7 | 115.2 | 29,481 |
| February 11, 2026 | 117 | 115.4 | 115.4 | 117 | 115 | 43,766 |
| February 10, 2026 | 118 | 117.57 | 117.57 | 118.6 | 116.4 | 3,046 |
| February 09, 2026 | 115 | 116.61 | 116.61 | 117.2 | 115 | 2,729 |
| February 06, 2026 | 114.6 | 114.4 | 114.4 | 114.8 | 111.6 | 1,820 |
| February 05, 2026 | 122 | 114.8 | 114.8 | 122 | 114 | 8,257 |
| February 04, 2026 | 122.6 | 125.25 | 125.25 | 126.8 | 122.6 | 5,202 |
| February 03, 2026 | 121 | 124.6 | 124.6 | 129.6 | 120.2 | 13,783 |
| February 02, 2026 | 115 | 116.56 | 116.56 | 117.6 | 114 | 12,396 |
| January 30, 2026 | 117 | 114.4 | 114.4 | 117 | 114.4 | 5,045 |
| January 29, 2026 | 115.4 | 113.94 | 113.94 | 115.4 | 113 | 22,263 |
| January 28, 2026 | 117 | 117.2 | 117.2 | 118 | 115.2 | 3,581 |
| January 27, 2026 | 114.8 | 118 | 118 | 119.4 | 114.8 | 3,613 |
| January 26, 2026 | 113.8 | 114 | 114 | 115.8 | 112.2 | 3,869 |
| January 23, 2026 | 117 | 113.97 | 113.97 | 117.2 | 113.6 | 10,345 |
| January 22, 2026 | 114.2 | 115.88 | 115.88 | 116.8 | 113.8 | 4,350 |
| January 21, 2026 | 113.8 | 113.67 | 113.67 | 115.4 | 111.6 | 3,804 |
| January 20, 2026 | 111.2 | 112.41 | 112.41 | 114.6 | 109 | 2,103 |
| January 19, 2026 | 111 | 111.32 | 111.32 | 111.8 | 109.2 | 13,352 |
| January 16, 2026 | 107.4 | 112.4 | 112.4 | 113.2 | 107.4 | 4,937 |
| January 15, 2026 | 107.2 | 107.8 | 107.8 | 109.8 | 107 | 11,965 |
| January 14, 2026 | 103.4 | 106.77 | 106.77 | 107.8 | 103.4 | 6,415 |
| January 13, 2026 | 108 | 105.79 | 105.79 | 108 | 103.4 | 32,835 |
| January 12, 2026 | 109 | 107.68 | 107.68 | 109 | 107 | 4,813 |
| January 09, 2026 | 110 | 107.73 | 107.73 | 110 | 107 | 3,068 |
| January 08, 2026 | 108.8 | 108.91 | 108.91 | 110 | 108.2 | 2,952 |
| January 07, 2026 | 107.8 | 108 | 108 | 109 | 106.2 | 3,461 |
| January 06, 2026 | 107 | 109 | 109 | 109.8 | 106 | 29,698 |
| January 05, 2026 | 107.2 | 106.01 | 106.01 | 110 | 104.8 | 11,062 |
| December 30, 2025 | 106 | 105.2 | 105.2 | 106.6 | 104.8 | 6,852 |
| December 29, 2025 | 105.2 | 105.94 | 105.94 | 106.8 | 105 | 3,718 |
| December 23, 2025 | 104.6 | 104.74 | 104.74 | 105.6 | 104 | 6,447 |
| December 22, 2025 | 100.6 | 102 | 102 | 104 | 100 | 14,524 |
| December 19, 2025 | 101 | 100.2 | 100.2 | 101.4 | 99.9 | 5,004 |
| December 18, 2025 | 96.5 | 100.8 | 100 | 100.8 | 96.4 | 1,101 |
| December 17, 2025 | 98 | 98.5 | 98.5 | 98.7 | 97.1 | 832 |
| December 16, 2025 | 98 | 100.47 | 100.47 | 101 | 97.5 | 6,363 |
| December 15, 2025 | 97.4 | 97.5 | 97.5 | 97.5 | 95.5 | 7,595 |
| December 12, 2025 | 96.3 | 96.6 | 96.6 | 97.1 | 94.4 | 3,721 |
| December 11, 2025 | 97.8 | 96.56 | 96.56 | 97.8 | 95 | 2,988 |
| December 10, 2025 | 97.9 | 97.2 | 97.2 | 98.6 | 94.9 | 6,313 |
| December 09, 2025 | 107.2 | 98.11 | 98.11 | 108 | 97.6 | 17,256 |
| December 08, 2025 | 95.9 | 100.2 | 100.2 | 105.6 | 95.2 | 20,409 |
| December 05, 2025 | 90.8 | 90.84 | 90.84 | 92 | 89.65 | 15,042 |
| December 04, 2025 | 79.4 | 89 | 89 | 89 | 78.7 | 23,324 |
| December 03, 2025 | 80.5 | 77.15 | 77.15 | 81.4 | 76.5 | 9,337 |
| December 02, 2025 | 66.3 | 65.5 | 65.5 | 66.3 | 64.9 | 5,512 |
| December 01, 2025 | 63.1 | 63.09 | 63.09 | 65.2 | 62.6 | 7,237 |
| November 28, 2025 | 63.7 | 62.19 | 62.19 | 63.7 | 61.9 | 2,447 |
| November 27, 2025 | 64.5 | 63.8 | 63.8 | 64.5 | 63.7 | 23,624 |
| November 26, 2025 | 64.95 | 64 | 64 | 65.1 | 64 | 638 |
| November 25, 2025 | 65.7 | 65.8 | 65.8 | 66.99 | 65.3 | 4,594 |
| November 24, 2025 | 66.8 | 66.5 | 66.5 | 67.3 | 66.1 | 31,806 |
| November 21, 2025 | 65.8 | 66.4 | 66.4 | 67.1 | 65.8 | 2,027 |