54.10
-0.5012(-0.92%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 54.25 | 54.1 | 54.1 | 54.25 | 54 | 454 |
| February 19, 2026 | 54.2 | 54.6 | 54.6 | 54.6 | 54.2 | 5,479 |
| February 18, 2026 | 53.5 | 54.57 | 54.57 | 55.2 | 53.5 | 12,846 |
| February 17, 2026 | 52.9 | 52.2 | 52.2 | 52.9 | 51.8 | 5,405 |
| February 16, 2026 | 53.4 | 53.11 | 53.11 | 53.4 | 53.1 | 1,870 |
| February 13, 2026 | 52.1 | 52.54 | 52.54 | 53.1 | 51.8 | 2,577 |
| February 12, 2026 | 53.6 | 53.24 | 53.24 | 53.6 | 52.3 | 6,631 |
| February 11, 2026 | 53.5 | 53.67 | 53.67 | 54.1 | 52.9 | 3,252 |
| February 10, 2026 | 54.1 | 53.89 | 53.89 | 54.2 | 53.72 | 3,822 |
| February 09, 2026 | 54.65 | 54.23 | 54.23 | 54.65 | 54 | 2,253 |
| February 06, 2026 | 54.1 | 54 | 54 | 54.24 | 53.82 | 3,358 |
| February 05, 2026 | 54.2 | 53.7 | 53.7 | 54.6 | 53.7 | 2,418 |
| February 04, 2026 | 53.9 | 54.49 | 54.49 | 54.8 | 53.9 | 11,504 |
| February 03, 2026 | 53.8 | 53.74 | 53.74 | 54.2 | 53.55 | 21,604 |
| February 02, 2026 | 53.4 | 53.8 | 53.8 | 53.8 | 53.2 | 6,453 |
| January 30, 2026 | 54.8 | 54.61 | 54.61 | 55.1 | 54.3 | 40,547 |
| January 29, 2026 | 52.5 | 52.36 | 52.36 | 55.1 | 51.48 | 150,131 |
| January 28, 2026 | 49.3 | 48.95 | 48.95 | 49.35 | 48.6 | 6,019 |
| January 27, 2026 | 50.8 | 50.74 | 50.74 | 51 | 49.8 | 2,100 |
| January 26, 2026 | 51.2 | 51.07 | 51.07 | 51.3 | 50.6 | 6,423 |
| January 23, 2026 | 52.65 | 52.38 | 52.38 | 52.9 | 51.6 | 4,947 |
| January 22, 2026 | 51 | 51.3 | 51.3 | 51.8 | 51 | 5,415 |
| January 21, 2026 | 50.1 | 49.98 | 49.98 | 50.4 | 49.75 | 4,972 |
| January 20, 2026 | 49.93 | 49.75 | 49.75 | 50 | 49.6 | 4,661 |
| January 19, 2026 | 50.9 | 50.73 | 50.73 | 51.05 | 50.5 | 3,524 |
| January 16, 2026 | 52 | 51.92 | 51.92 | 52.15 | 51.7 | 19,387 |
| January 15, 2026 | 52.5 | 52.41 | 52.41 | 52.6 | 52.2 | 1,975 |
| January 14, 2026 | 52.5 | 53.21 | 53.21 | 53.25 | 52.1 | 13,773 |
| January 13, 2026 | 50.95 | 50.8 | 50.8 | 51.6 | 50.8 | 1,460 |
| January 12, 2026 | 50.7 | 50.7 | 50.7 | 51.1 | 50.4 | 3,036 |
| January 09, 2026 | 50.75 | 50.85 | 50.85 | 51.4 | 50.5 | 31,886 |
| January 08, 2026 | 51 | 50.31 | 50.31 | 51.3 | 50.3 | 7,552 |
| January 07, 2026 | 51.6 | 50.97 | 50.97 | 51.6 | 50.9 | 5,932 |
| January 06, 2026 | 52 | 50.9 | 50.9 | 52.5 | 50.8 | 2,651 |
| January 05, 2026 | 52.6 | 51.55 | 51.55 | 53 | 50.9 | 3,540 |
| December 30, 2025 | 51.5 | 51.3 | 51.1 | 51.5 | 50.8 | 5,920 |
| December 29, 2025 | 52 | 51.32 | 51.32 | 52.1 | 51.2 | 1,554 |
| December 23, 2025 | 51 | 51.9 | 51.6 | 52 | 51 | 2,614 |
| December 22, 2025 | 51.8 | 51.31 | 51.31 | 51.8 | 51.2 | 2,593 |
| December 19, 2025 | 51.9 | 51.53 | 51.53 | 52.1 | 51.41 | 20,245 |
| December 18, 2025 | 51.5 | 51.21 | 51.21 | 51.9 | 50.9 | 26,629 |
| December 17, 2025 | 50.9 | 51.1 | 51.1 | 51.2 | 50.8 | 35,989 |
| December 16, 2025 | 51.8 | 51.94 | 51.94 | 51.94 | 51.2 | 30,777 |
| December 15, 2025 | 50.6 | 51.75 | 51.75 | 52 | 50.6 | 382 |
| December 12, 2025 | 51.2 | 52.02 | 52.02 | 52.4 | 51.2 | 602 |
| December 11, 2025 | 50.6 | 51.99 | 51.99 | 52.3 | 50.6 | 17,961 |
| December 10, 2025 | 51.4 | 50.88 | 50.88 | 51.4 | 50.88 | 2,431 |
| December 09, 2025 | 52.45 | 51.72 | 51.72 | 52.5 | 51.5 | 10,653 |
| December 08, 2025 | 53.2 | 52.27 | 52.27 | 53.2 | 52 | 3,253 |
| December 05, 2025 | 53.05 | 52.4 | 52.4 | 54.1 | 52.1 | 8,723 |
| December 04, 2025 | 51.3 | 52.55 | 52.55 | 52.7 | 51.22 | 12,983 |
| December 03, 2025 | 51.5 | 51 | 51 | 51.5 | 51 | 4,223 |
| December 02, 2025 | 50.9 | 51.21 | 51.21 | 51.21 | 50.8 | 4,858 |
| December 01, 2025 | 51.4 | 51.42 | 51.42 | 51.9 | 51.3 | 1,765 |
| November 28, 2025 | 51.3 | 51.6 | 51.6 | 52 | 51 | 12,924 |
| November 27, 2025 | 51.3 | 51.67 | 51.67 | 51.7 | 51.3 | 3,065 |
| November 26, 2025 | 50.9 | 50.78 | 50.78 | 51.2 | 50.4 | 9,990 |
| November 25, 2025 | 50.9 | 50.87 | 50.87 | 51.3 | 50.7 | 8,015 |
| November 24, 2025 | 50.5 | 51.11 | 51.11 | 51.3 | 50.5 | 18,943 |
| November 21, 2025 | 50.5 | 50.4 | 50.4 | 51 | 50.1 | 156,052 |