64.28
+0.36(+0.56%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 64.42 | 64.28 | 64.28 | 65.52 | 63.72 | 1.86M |
| February 19, 2026 | 63.82 | 63.92 | 63.92 | 64.46 | 63.7 | 965,580 |
| February 18, 2026 | 61.68 | 63.04 | 63.04 | 63.32 | 61.68 | 1.19M |
| February 17, 2026 | 60.18 | 61.9 | 61.9 | 61.98 | 60.12 | 1.23M |
| February 16, 2026 | 60.94 | 60.12 | 60.12 | 60.94 | 60.12 | 480,736 |
| February 13, 2026 | 60.08 | 61 | 61 | 61.44 | 59.92 | 1.25M |
| February 12, 2026 | 61.08 | 60.6 | 60.6 | 62.14 | 60.6 | 1.4M |
| February 11, 2026 | 61.48 | 60.12 | 60.12 | 61.66 | 60.12 | 1.16M |
| February 10, 2026 | 60.5 | 61.02 | 61.02 | 61.1 | 59.54 | 1.52M |
| February 09, 2026 | 61.02 | 60.08 | 60.08 | 61.14 | 59.88 | 917,001 |
| February 06, 2026 | 60.8 | 60.74 | 60.74 | 60.9 | 59.72 | 996,187 |
| February 05, 2026 | 61.82 | 61.34 | 61.34 | 61.88 | 60.54 | 1.13M |
| February 04, 2026 | 60.28 | 61.42 | 61.42 | 61.94 | 59.88 | 1.31M |
| February 03, 2026 | 62 | 60.48 | 60.48 | 62.1 | 60.24 | 1.48M |
| February 02, 2026 | 62.42 | 61.96 | 61.96 | 62.64 | 61.9 | 725,557 |
| January 30, 2026 | 61.94 | 62.42 | 62.42 | 62.92 | 61.7 | 962,550 |
| January 29, 2026 | 62.04 | 61.86 | 61.86 | 62.6 | 61.6 | 936,545 |
| January 28, 2026 | 62 | 61.8 | 61.8 | 62.1 | 61.3 | 640,685 |
| January 27, 2026 | 62.66 | 61.98 | 61.98 | 62.76 | 61.76 | 805,873 |
| January 26, 2026 | 62.5 | 62.66 | 62.66 | 63.16 | 62.24 | 776,422 |
| January 23, 2026 | 64 | 63.18 | 63.18 | 64.06 | 62.88 | 789,184 |
| January 22, 2026 | 65.28 | 64.68 | 64.68 | 65.68 | 63.84 | 1.36M |
| January 21, 2026 | 62.52 | 65.02 | 65.02 | 65.02 | 62.44 | 1.43M |
| January 20, 2026 | 61.98 | 62.54 | 62.54 | 62.76 | 61.52 | 1.09M |
| January 19, 2026 | 63 | 61.18 | 61.18 | 63.12 | 61.18 | 1.15M |
| January 16, 2026 | 64.06 | 63.96 | 63.96 | 64.36 | 63.58 | 1.15M |
| January 15, 2026 | 64.26 | 63.74 | 63.74 | 64.34 | 63.38 | 817,747 |
| January 14, 2026 | 64.22 | 63.74 | 63.74 | 64.38 | 63.18 | 1.01M |
| January 13, 2026 | 64.26 | 64.46 | 64.46 | 65.12 | 64.04 | 925,522 |
| January 12, 2026 | 64.34 | 64.42 | 64.42 | 65.16 | 64 | 783,301 |
| January 09, 2026 | 63.74 | 63.7 | 63.7 | 64.8 | 63.24 | 1.28M |
| January 08, 2026 | 64.42 | 64.56 | 64.56 | 64.8 | 63.52 | 943,834 |
| January 07, 2026 | 65.46 | 64.64 | 64.64 | 65.7 | 64.44 | 1.17M |
| January 06, 2026 | 64.16 | 65.22 | 65.22 | 65.5 | 63.62 | 1.4M |
| January 05, 2026 | 62.36 | 63.54 | 63.54 | 63.54 | 61.92 | 1.17M |
| December 30, 2025 | 63.12 | 63.28 | 63.28 | 63.5 | 63.12 | 792,548 |
| December 29, 2025 | 63.34 | 63.5 | 63.5 | 63.86 | 63.18 | 747,729 |
| December 23, 2025 | 63.76 | 63.4 | 63.4 | 63.96 | 63.36 | 590,155 |
| December 22, 2025 | 63.78 | 63.84 | 63.84 | 63.96 | 63 | 650,036 |
| December 19, 2025 | 63.46 | 63.54 | 63.54 | 63.66 | 63.1 | 1.93M |
| December 18, 2025 | 63.32 | 63.68 | 63.68 | 63.8 | 63.16 | 928,952 |
| December 17, 2025 | 62.9 | 63.36 | 63.36 | 63.48 | 62.56 | 924,827 |
| December 16, 2025 | 63.02 | 62.48 | 62.48 | 63.36 | 62.42 | 810,794 |
| December 15, 2025 | 62.94 | 63.24 | 63.24 | 63.44 | 62.74 | 705,618 |
| December 12, 2025 | 62.72 | 62.5 | 62.5 | 63.28 | 62.5 | 832,924 |
| December 11, 2025 | 63.28 | 63 | 63 | 63.88 | 62.76 | 1.62M |
| December 10, 2025 | 63.18 | 64.02 | 64.02 | 64.12 | 63.18 | 1.16M |
| December 09, 2025 | 63.6 | 64.16 | 64.16 | 64.76 | 63.24 | 1.13M |
| December 08, 2025 | 65.14 | 64.24 | 64.24 | 65.14 | 64.2 | 1.13M |
| December 05, 2025 | 63.88 | 65.4 | 65.4 | 65.74 | 63.78 | 1.53M |
| December 04, 2025 | 63.92 | 63.46 | 63.46 | 64.08 | 63.36 | 807,050 |
| December 03, 2025 | 63.62 | 63.9 | 63.9 | 64.34 | 63.6 | 973,208 |
| December 02, 2025 | 63.38 | 63.54 | 63.54 | 63.82 | 63.32 | 1.32M |
| December 01, 2025 | 63.68 | 63.74 | 63.74 | 64 | 63.34 | 966,881 |
| November 28, 2025 | 63.64 | 63.86 | 63.86 | 64 | 63.62 | 1.2M |
| November 27, 2025 | 63.36 | 63.94 | 63.94 | 64.08 | 63.3 | 1.01M |
| November 26, 2025 | 64.24 | 63.96 | 63.96 | 64.66 | 63.9 | 1.64M |
| November 25, 2025 | 61.94 | 63.54 | 63.54 | 63.76 | 61.78 | 1.57M |
| November 24, 2025 | 62.36 | 61.58 | 61.58 | 62.44 | 61.4 | 1.88M |
| November 21, 2025 | 60.34 | 61.48 | 61.48 | 61.52 | 60.3 | 1.53M |