21.54
+0.1(+0.47%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 21.5 | 21.54 | 21.54 | 21.84 | 21.36 | 668,791 |
| February 19, 2026 | 21.62 | 21.44 | 21.44 | 21.86 | 21.34 | 561,475 |
| February 18, 2026 | 21 | 21.68 | 21.68 | 21.86 | 20.74 | 909,446 |
| February 17, 2026 | 21.08 | 21.06 | 21.06 | 21.42 | 20.92 | 726,336 |
| February 16, 2026 | 21.58 | 21.12 | 21.12 | 21.66 | 21.02 | 516,520 |
| February 13, 2026 | 21.3 | 21.38 | 21.38 | 21.66 | 21.08 | 771,253 |
| February 12, 2026 | 22.22 | 21.28 | 21.28 | 22.4 | 21.28 | 948,496 |
| February 11, 2026 | 23.18 | 22.22 | 22.22 | 23.48 | 21.72 | 2.17M |
| February 10, 2026 | 23.06 | 23.54 | 23.54 | 23.6 | 22.9 | 598,987 |
| February 09, 2026 | 23.2 | 23.04 | 23.04 | 24.16 | 23.04 | 905,185 |
| February 06, 2026 | 23 | 22.94 | 22.94 | 23.14 | 22.5 | 474,027 |
| February 05, 2026 | 23 | 23.02 | 23.02 | 23.16 | 22.7 | 541,687 |
| February 04, 2026 | 21.62 | 22.88 | 22.88 | 23.06 | 21.52 | 931,201 |
| February 03, 2026 | 23.3 | 21.7 | 21.7 | 23.3 | 21.7 | 1.12M |
| February 02, 2026 | 22.72 | 23.2 | 23.2 | 23.42 | 22.64 | 977,573 |
| January 30, 2026 | 21.7 | 22.62 | 22.62 | 22.62 | 21.54 | 1.71M |
| January 29, 2026 | 22 | 21.5 | 21.5 | 22.12 | 20.86 | 1.53M |
| January 28, 2026 | 21.8 | 21.8 | 21.8 | 22.7 | 21.7 | 1.07M |
| January 27, 2026 | 22.36 | 21.88 | 21.88 | 22.38 | 21.88 | 644,242 |
| January 26, 2026 | 22.58 | 22.32 | 22.32 | 22.62 | 22.14 | 417,215 |
| January 23, 2026 | 23.36 | 22.7 | 22.7 | 23.4 | 22.36 | 749,704 |
| January 22, 2026 | 22.56 | 23.26 | 23.26 | 23.4 | 22.42 | 1.02M |
| January 21, 2026 | 21.88 | 22.28 | 22.28 | 22.34 | 21.64 | 770,384 |
| January 20, 2026 | 22.2 | 22.06 | 22.06 | 22.24 | 21.72 | 653,391 |
| January 19, 2026 | 22.5 | 22.24 | 22.24 | 22.7 | 22.24 | 829,648 |
| January 16, 2026 | 23.22 | 22.86 | 22.86 | 23.22 | 22.62 | 698,477 |
| January 15, 2026 | 23.18 | 23.36 | 23.36 | 23.44 | 22.9 | 908,344 |
| January 14, 2026 | 23.32 | 23.16 | 23.16 | 23.32 | 22.56 | 870,981 |
| January 13, 2026 | 23.3 | 23.32 | 23.32 | 23.44 | 22.82 | 694,549 |
| January 12, 2026 | 23.64 | 23.36 | 23.36 | 23.64 | 22.62 | 824,334 |
| January 09, 2026 | 23.46 | 23.7 | 23.7 | 24.08 | 23.38 | 588,970 |
| January 08, 2026 | 23.1 | 23.24 | 23.24 | 23.24 | 22.22 | 1.64M |
| January 07, 2026 | 23.96 | 24.12 | 24.12 | 24.88 | 23.8 | 1.02M |
| January 06, 2026 | 23.54 | 23.78 | 23.78 | 23.92 | 23.16 | 648,049 |
| January 05, 2026 | 23.32 | 23.46 | 23.46 | 23.54 | 22.4 | 694,190 |
| December 30, 2025 | 22.98 | 23.12 | 23.12 | 23.32 | 22.84 | 416,143 |
| December 29, 2025 | 22.38 | 23 | 23 | 23.1 | 22.38 | 578,358 |
| December 23, 2025 | 22.6 | 22.42 | 22.42 | 22.66 | 22.4 | 352,995 |
| December 22, 2025 | 22.34 | 22.6 | 22.6 | 22.72 | 22.34 | 416,516 |
| December 19, 2025 | 22.9 | 22.44 | 22.44 | 22.96 | 22.32 | 700,561 |
| December 18, 2025 | 22.36 | 22.88 | 22.88 | 22.88 | 22.22 | 601,681 |
| December 17, 2025 | 22.56 | 22.4 | 22.4 | 22.76 | 22.16 | 505,894 |
| December 16, 2025 | 22.16 | 22.66 | 22.66 | 22.98 | 22.16 | 736,775 |
| December 15, 2025 | 22.24 | 22.28 | 22.28 | 22.64 | 22.22 | 478,867 |
| December 12, 2025 | 21.62 | 22.14 | 22.14 | 22.14 | 21.6 | 853,084 |
| December 11, 2025 | 21.2 | 21.5 | 21.5 | 21.6 | 21.18 | 646,591 |
| December 10, 2025 | 21.46 | 21.04 | 21.04 | 21.62 | 21.04 | 925,459 |
| December 09, 2025 | 21.36 | 21.58 | 21.58 | 21.58 | 21.02 | 803,589 |
| December 08, 2025 | 22 | 21.36 | 21.36 | 22.18 | 21.3 | 884,123 |
| December 05, 2025 | 22.4 | 21.96 | 21.96 | 22.6 | 21.94 | 730,251 |
| December 04, 2025 | 22.34 | 22.64 | 22.64 | 22.9 | 22.34 | 600,588 |
| December 03, 2025 | 22.26 | 22.2 | 22.2 | 22.52 | 22 | 720,231 |
| December 02, 2025 | 22.52 | 22.34 | 22.34 | 22.82 | 22.3 | 715,424 |
| December 01, 2025 | 22.34 | 22.5 | 22.5 | 22.5 | 21.94 | 703,375 |
| November 28, 2025 | 22.18 | 22.46 | 22.46 | 22.46 | 22 | 629,490 |
| November 27, 2025 | 21.8 | 22.08 | 22.08 | 22.2 | 21.78 | 1.12M |
| November 26, 2025 | 24.9 | 21.88 | 21.88 | 25 | 21.88 | 2.11M |
| November 25, 2025 | 24.12 | 24.7 | 24.7 | 24.8 | 23.88 | 1.47M |
| November 24, 2025 | 23.68 | 24.12 | 24.12 | 24.66 | 23.62 | 1.46M |
| November 21, 2025 | 23.5 | 24.3 | 24.3 | 24.3 | 23.38 | 709,822 |