157.00
+0.46683(+0.30%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 157 | 157 | 157 | 157 | 157 | 2 |
| February 19, 2026 | 157.5 | 156.53 | 156.53 | 158 | 156.5 | 335 |
| February 18, 2026 | 155.5 | 155.5 | 155.5 | 155.5 | 155.5 | 25 |
| February 17, 2026 | 154 | 155.25 | 155.25 | 155.5 | 154 | 246 |
| February 13, 2026 | 152.5 | 152 | 152 | 153 | 152 | 266 |
| February 12, 2026 | 153 | 153.13 | 153.13 | 153.13 | 152.17 | 252 |
| February 11, 2026 | 155.5 | 154.5 | 154.5 | 155.5 | 154 | 606 |
| February 10, 2026 | 155.5 | 155.5 | 155.5 | 156 | 155.5 | 6,338 |
| February 09, 2026 | 156 | 155.35 | 155.35 | 156 | 155 | 228 |
| February 06, 2026 | 153.5 | 153.64 | 153.64 | 154.5 | 153 | 564 |
| February 05, 2026 | 154.08 | 153.5 | 153.5 | 154.08 | 153.35 | 378 |
| February 04, 2026 | 153.5 | 154 | 154 | 154 | 153.5 | 1,950 |
| February 03, 2026 | 155 | 154.5 | 154.5 | 155 | 154.5 | 1,164 |
| February 02, 2026 | 155.5 | 155 | 155 | 156 | 155 | 473 |
| January 30, 2026 | 155.5 | 155.27 | 155.27 | 155.5 | 155 | 545 |
| January 29, 2026 | 155 | 155 | 155 | 155.5 | 155 | 126 |
| January 28, 2026 | 154.5 | 154.49 | 154.49 | 154.5 | 154.49 | 27 |
| January 27, 2026 | 153.5 | 153 | 153 | 153.5 | 151 | 321 |
| January 26, 2026 | 153.5 | 153.5 | 153.5 | 154.5 | 153 | 308 |
| January 23, 2026 | 151 | 152.1 | 152.1 | 154.5 | 151 | 619 |
| January 22, 2026 | 151.25 | 151.5 | 151.5 | 152.5 | 151.25 | 55 |
| January 21, 2026 | 151.5 | 151.49 | 151.49 | 151.5 | 150.5 | 105 |
| January 20, 2026 | 152 | 151.49 | 151.49 | 152 | 151.49 | 260 |
| January 19, 2026 | 151 | 151 | 151 | 151 | 151 | 16 |
| January 16, 2026 | 149 | 149 | 149 | 149 | 149 | 225 |
| January 15, 2026 | 148 | 147.5 | 147.5 | 148 | 147.5 | 11 |
| January 14, 2026 | 146.5 | 147 | 147 | 147 | 146.5 | 720 |
| January 13, 2026 | 146 | 145 | 145 | 146 | 145 | 966 |
| January 12, 2026 | 147.5 | 147 | 147 | 147.5 | 146.79 | 335 |
| January 09, 2026 | 147 | 147 | 147 | 147.5 | 147 | 789 |
| January 07, 2026 | 144 | 146 | 146 | 146 | 144 | 641 |
| January 06, 2026 | 144.59 | 145 | 145 | 145 | 144.59 | 281 |
| January 05, 2026 | 144.5 | 145 | 145 | 145 | 144.5 | 223 |
| December 30, 2025 | 143 | 144.5 | 144.5 | 144.5 | 143 | 362 |
| December 29, 2025 | 144 | 143.5 | 143.5 | 144 | 143.5 | 198 |
| December 23, 2025 | 143.5 | 143.5 | 143.5 | 143.5 | 143 | 975 |
| December 22, 2025 | 143.5 | 142.5 | 142.5 | 143.5 | 142 | 511 |
| December 19, 2025 | 144.5 | 143 | 143 | 144.5 | 143 | 14,014 |
| December 18, 2025 | 142 | 141.18 | 141.18 | 142.5 | 141.18 | 307 |
| December 17, 2025 | 141 | 141.43 | 141.43 | 142 | 141 | 857 |
| December 16, 2025 | 140.5 | 141 | 141 | 141.34 | 140.5 | 466 |
| December 15, 2025 | 139 | 139 | 139 | 139 | 139 | 6 |
| December 12, 2025 | 138 | 138 | 138 | 138 | 138 | 28 |
| December 11, 2025 | 138 | 138.27 | 138.27 | 138.5 | 137.75 | 1,679 |
| December 10, 2025 | 138.25 | 137.91 | 137.91 | 138.25 | 137.91 | 22 |
| December 09, 2025 | 138.5 | 138.5 | 138.5 | 138.5 | 138.5 | 12 |
| December 05, 2025 | 137.95 | 138.3 | 138.3 | 138.3 | 137.95 | 216 |
| December 04, 2025 | 139 | 138.5 | 138.5 | 139 | 138.49 | 71 |
| December 03, 2025 | 137 | 137 | 137 | 137 | 137 | 103 |
| December 02, 2025 | 136.5 | 137 | 137 | 137 | 136.5 | 50 |
| December 01, 2025 | 136.01 | 136.01 | 136.01 | 136.01 | 136.01 | 4 |
| November 28, 2025 | 136 | 137.5 | 137.5 | 137.5 | 136 | 411 |
| November 27, 2025 | 133.5 | 137 | 137 | 137 | 133.5 | 36 |
| November 26, 2025 | 133 | 135 | 135 | 135 | 133 | 76 |
| November 25, 2025 | 133 | 132.75 | 132.75 | 134 | 132 | 133 |
| November 24, 2025 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | 3 |
| November 21, 2025 | 131.5 | 131.5 | 131.5 | 131.5 | 131.5 | 26 |
| November 19, 2025 | 131.5 | 131.5 | 131.5 | 131.5 | 131.5 | 37 |
| November 18, 2025 | 130 | 130 | 130 | 130.5 | 129.74 | 377 |
| November 17, 2025 | 130.5 | 131 | 131 | 131 | 130.5 | 141 |