93.72
-5.24456(-5.30%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 94.2 | 93.72 | 93.72 | 94.5 | 93.55 | 7,199 |
| February 19, 2026 | 99.25 | 98.97 | 98.97 | 99.4 | 98.6 | 2,652 |
| February 18, 2026 | 99.1 | 99.57 | 99.57 | 99.9 | 99.1 | 6,437 |
| February 17, 2026 | 97 | 97.5 | 97.5 | 97.56 | 96.8 | 619 |
| February 16, 2026 | 97.4 | 97.15 | 97.15 | 97.5 | 96.5 | 6,095 |
| February 13, 2026 | 97.2 | 96.05 | 96.05 | 97.3 | 95.7 | 2,205 |
| February 12, 2026 | 95.7 | 96.65 | 96.65 | 97.3 | 95.7 | 1,791 |
| February 11, 2026 | 94.6 | 95.37 | 95.37 | 95.81 | 93 | 2,546 |
| February 10, 2026 | 94.6 | 94.83 | 94.83 | 94.9 | 94.1 | 1,040 |
| February 09, 2026 | 94.5 | 93.86 | 93.86 | 95 | 93.65 | 894 |
| February 06, 2026 | 94.4 | 93.85 | 93.85 | 94.7 | 93.6 | 2,659 |
| February 05, 2026 | 95.1 | 94.43 | 94.43 | 95.1 | 93.8 | 1,335 |
| February 04, 2026 | 95.9 | 95.29 | 95.29 | 96.6 | 95.29 | 2,333 |
| February 03, 2026 | 97.2 | 96.9 | 96.9 | 97.2 | 96.2 | 569 |
| February 02, 2026 | 96.2 | 97.58 | 97.58 | 98 | 96.2 | 3,287 |
| January 30, 2026 | 97.2 | 97 | 97 | 97.2 | 96.35 | 2,199 |
| January 29, 2026 | 96.3 | 96.3 | 96.3 | 96.5 | 95.5 | 6,301 |
| January 28, 2026 | 94 | 94.76 | 94.76 | 96 | 94 | 1,392 |
| January 27, 2026 | 94.5 | 95 | 95 | 95 | 93 | 1,054 |
| January 26, 2026 | 93.85 | 94.15 | 94.15 | 94.2 | 93.4 | 1,707 |
| January 23, 2026 | 94 | 93.7 | 93.7 | 94.4 | 92.9 | 1,577 |
| January 22, 2026 | 92.8 | 93.5 | 93.5 | 94 | 92.7 | 2,235 |
| January 21, 2026 | 90 | 90.13 | 90.13 | 91.9 | 89.8 | 1,963 |
| January 20, 2026 | 88.7 | 88.75 | 88.75 | 90.2 | 88.7 | 2,280 |
| January 19, 2026 | 88.9 | 88.91 | 88.91 | 89.35 | 88.9 | 1,524 |
| January 16, 2026 | 89 | 89.48 | 89.48 | 90.2 | 89 | 1,565 |
| January 15, 2026 | 87.4 | 89 | 89 | 89.2 | 87.4 | 1,889 |
| January 14, 2026 | 87.2 | 87.36 | 87.36 | 87.7 | 87.14 | 1,039 |
| January 13, 2026 | 86.1 | 85.83 | 85.83 | 86.35 | 85.6 | 997 |
| January 12, 2026 | 85.83 | 86.9 | 86.9 | 86.9 | 85.83 | 3,388 |
| January 09, 2026 | 86.5 | 85.8 | 85.8 | 86.5 | 85.2 | 1,777 |
| January 08, 2026 | 85.8 | 85.57 | 85.57 | 86.4 | 85.57 | 1,276 |
| January 07, 2026 | 86.7 | 85.2 | 85.2 | 86.7 | 85.2 | 1,961 |
| January 06, 2026 | 85.9 | 86.7 | 86.7 | 86.7 | 85.9 | 2,552 |
| January 05, 2026 | 84 | 86.43 | 86.43 | 87.2 | 84 | 3,671 |
| December 30, 2025 | 83.8 | 83.8 | 83.8 | 83.8 | 83.8 | 221 |
| December 29, 2025 | 83.65 | 83.4 | 83.4 | 83.65 | 83.05 | 976 |
| December 23, 2025 | 83.45 | 83.58 | 83.58 | 83.9 | 83.2 | 185 |
| December 22, 2025 | 82.7 | 83.11 | 83.11 | 83.6 | 82.35 | 473 |
| December 19, 2025 | 82.95 | 83.14 | 83.14 | 83.3 | 82.95 | 99 |
| December 18, 2025 | 83.5 | 82.99 | 82.99 | 83.5 | 82.99 | 1,910 |
| December 17, 2025 | 83 | 83.2 | 83.2 | 83.2 | 83 | 536 |
| December 16, 2025 | 82.9 | 82.5 | 82.5 | 82.9 | 82.4 | 1,408 |
| December 15, 2025 | 81.8 | 82 | 82 | 82.4 | 81.8 | 111 |
| December 12, 2025 | 80.9 | 81.3 | 81.3 | 81.3 | 80.8 | 1,013 |
| December 11, 2025 | 80.3 | 80.3 | 80.3 | 80.3 | 80.16 | 1,849 |
| December 10, 2025 | 79.6 | 79.7 | 79.6 | 79.7 | 79.6 | 6 |
| December 09, 2025 | 79.4 | 79.5 | 79.5 | 79.91 | 79.4 | 3,919 |
| December 08, 2025 | 79.52 | 79.6 | 79.6 | 79.6 | 79.52 | 64 |
| December 05, 2025 | 79.4 | 80 | 80 | 80.2 | 79.4 | 5,546 |
| December 04, 2025 | 79.5 | 79.37 | 79.37 | 79.7 | 79.37 | 2,127 |
| December 03, 2025 | 78 | 77.12 | 77.12 | 78.5 | 77.1 | 4,718 |
| December 02, 2025 | 76 | 76.08 | 76.08 | 76.2 | 75.92 | 996 |
| December 01, 2025 | 74.5 | 74.7 | 74.7 | 75.3 | 74.47 | 214 |
| November 28, 2025 | 75 | 74.38 | 74.38 | 75 | 74.38 | 6,078 |
| November 27, 2025 | 74.8 | 75.3 | 75.3 | 75.3 | 74.8 | 1,526 |
| November 26, 2025 | 75 | 74.85 | 74.85 | 75.6 | 74.85 | 1,594 |
| November 25, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | 6,000 |
| November 24, 2025 | 76.1 | 76.03 | 76.03 | 76.2 | 75.75 | 466 |
| November 21, 2025 | 75.7 | 75.49 | 75.49 | 75.9 | 75.49 | 508 |