74.75
+1(+1.36%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 74.05 | 74.75 | 74.75 | 74.75 | 73.7 | 127,153 |
| February 19, 2026 | 73.7 | 73.75 | 73.75 | 74 | 73.1 | 127,540 |
| February 18, 2026 | 73.5 | 74.2 | 74.2 | 75.85 | 73.2 | 226,659 |
| February 17, 2026 | 71.7 | 73.25 | 73.25 | 73.4 | 70.95 | 120,342 |
| February 16, 2026 | 71.5 | 71.85 | 71.85 | 72.2 | 71.1 | 88,518 |
| February 13, 2026 | 70.7 | 71.5 | 71.5 | 71.8 | 70.25 | 148,704 |
| February 12, 2026 | 73.3 | 70.8 | 70.8 | 73.4 | 70.4 | 155,011 |
| February 11, 2026 | 72.25 | 72.1 | 72.1 | 73.45 | 71.75 | 206,785 |
| February 10, 2026 | 73.95 | 72.6 | 72.6 | 73.95 | 72.4 | 102,928 |
| February 09, 2026 | 73.05 | 74.05 | 74.05 | 74.25 | 72.95 | 134,114 |
| February 06, 2026 | 71.6 | 72.75 | 72.75 | 73 | 70.9 | 122,316 |
| February 05, 2026 | 70.95 | 71.6 | 71.6 | 73.5 | 70.55 | 153,029 |
| February 04, 2026 | 74.8 | 71.25 | 71.25 | 74.8 | 71.2 | 185,715 |
| February 03, 2026 | 74.95 | 74.8 | 74.8 | 75.35 | 74 | 150,246 |
| February 02, 2026 | 72.7 | 73.95 | 73.95 | 74.3 | 72.4 | 144,945 |
| January 30, 2026 | 72.6 | 73.8 | 73.8 | 74.75 | 72.4 | 209,879 |
| January 29, 2026 | 72 | 72.55 | 72.55 | 73.35 | 71.85 | 161,557 |
| January 28, 2026 | 72.05 | 71.25 | 71.25 | 72.65 | 70.75 | 175,297 |
| January 27, 2026 | 70.3 | 72 | 72 | 72 | 70.1 | 126,606 |
| January 26, 2026 | 70.25 | 70.25 | 70.25 | 70.85 | 69.7 | 137,662 |
| January 23, 2026 | 69.55 | 70.25 | 70.25 | 70.5 | 68.8 | 100,023 |
| January 22, 2026 | 69.45 | 69.6 | 69.6 | 70.9 | 69.05 | 261,165 |
| January 21, 2026 | 68 | 68.65 | 68.65 | 69.3 | 67.45 | 184,467 |
| January 20, 2026 | 67.8 | 68.05 | 68.05 | 68.35 | 65.4 | 199,157 |
| January 19, 2026 | 67.75 | 67.85 | 67.85 | 67.85 | 66.7 | 147,061 |
| January 16, 2026 | 66.95 | 68.4 | 68.4 | 68.4 | 65.9 | 242,715 |
| January 15, 2026 | 63.6 | 66.2 | 66.2 | 66.2 | 63.2 | 286,950 |
| January 14, 2026 | 63.65 | 63 | 63 | 64.35 | 62.65 | 109,487 |
| January 13, 2026 | 64.9 | 63.45 | 63.45 | 64.9 | 61.65 | 176,803 |
| January 12, 2026 | 65.5 | 64.65 | 64.65 | 65.95 | 64.65 | 100,645 |
| January 09, 2026 | 64.75 | 65.3 | 65.3 | 65.3 | 64.15 | 80,671 |
| January 08, 2026 | 64.95 | 64.55 | 64.55 | 65.25 | 64.4 | 104,761 |
| January 07, 2026 | 64.7 | 65 | 65 | 65 | 63.45 | 137,700 |
| January 06, 2026 | 63.9 | 63.75 | 63.75 | 64.05 | 62.4 | 161,872 |
| January 05, 2026 | 61.75 | 63.4 | 63.4 | 63.6 | 61.75 | 149,857 |
| December 30, 2025 | 61.3 | 61.55 | 61.55 | 61.55 | 60.9 | 141,145 |
| December 29, 2025 | 62.85 | 61.55 | 61.55 | 62.85 | 60.7 | 148,369 |
| December 23, 2025 | 62.45 | 63 | 63 | 63.2 | 62.35 | 98,331 |
| December 22, 2025 | 62.4 | 62.45 | 62.45 | 62.9 | 62.1 | 133,595 |
| December 19, 2025 | 61.8 | 62.4 | 62.4 | 62.5 | 61.65 | 318,630 |
| December 18, 2025 | 61.85 | 61.55 | 61.55 | 62.4 | 61.25 | 207,246 |
| December 17, 2025 | 63 | 61.8 | 61.8 | 63.25 | 61.8 | 178,468 |
| December 16, 2025 | 62.55 | 62.85 | 62.85 | 63.15 | 62.15 | 111,981 |
| December 15, 2025 | 63.85 | 63.15 | 63.15 | 64.1 | 62.85 | 120,258 |
| December 12, 2025 | 63.8 | 63.7 | 63.7 | 65.05 | 63.5 | 177,148 |
| December 11, 2025 | 65.2 | 63.6 | 63.6 | 65.5 | 63.5 | 139,513 |
| December 10, 2025 | 64.1 | 65 | 65 | 65 | 63.7 | 136,260 |
| December 09, 2025 | 64.8 | 64.2 | 64.2 | 65.25 | 63.65 | 115,413 |
| December 08, 2025 | 63.3 | 64.35 | 64.35 | 64.6 | 63.05 | 130,399 |
| December 05, 2025 | 63.65 | 63.05 | 63.05 | 63.65 | 62.7 | 107,507 |
| December 04, 2025 | 63 | 63.2 | 63.2 | 63.3 | 62.25 | 86,491 |
| December 03, 2025 | 62.65 | 62.45 | 62.45 | 62.7 | 61.55 | 86,172 |
| December 02, 2025 | 62 | 62.45 | 62.45 | 62.45 | 61.45 | 183,280 |
| December 01, 2025 | 63.1 | 62 | 62 | 63.1 | 61.15 | 274,814 |
| November 28, 2025 | 63.5 | 63.45 | 63.45 | 63.85 | 62.85 | 147,464 |
| November 27, 2025 | 63.3 | 63.7 | 63.7 | 63.8 | 62.95 | 126,344 |
| November 26, 2025 | 62.75 | 63.15 | 63.15 | 63.3 | 62.3 | 141,026 |
| November 25, 2025 | 62.65 | 62.2 | 62.2 | 62.8 | 61.4 | 181,696 |
| November 24, 2025 | 62.3 | 62.55 | 62.55 | 63.6 | 62.2 | 231,766 |
| November 21, 2025 | 64 | 61.8 | 61.8 | 64.25 | 61.15 | 218,258 |