232.50
+5.5(+2.42%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 228 | 232.5 | 232.5 | 233 | 227 | 40,896 |
| February 19, 2026 | 228 | 227 | 227 | 228 | 226.5 | 14,440 |
| February 18, 2026 | 229 | 227.5 | 227.5 | 230 | 227.5 | 36,599 |
| February 17, 2026 | 228.5 | 229.5 | 229.5 | 230 | 228 | 21,881 |
| February 16, 2026 | 230.5 | 228.5 | 228.5 | 231 | 228 | 11,287 |
| February 13, 2026 | 231 | 230.5 | 230.5 | 231 | 227.5 | 31,396 |
| February 12, 2026 | 229 | 230.5 | 230.5 | 231 | 227 | 26,257 |
| February 11, 2026 | 229 | 228.5 | 228.5 | 229 | 224.5 | 88,864 |
| February 10, 2026 | 231 | 230 | 230 | 231.5 | 229 | 42,805 |
| February 09, 2026 | 230 | 231 | 231 | 231.5 | 228 | 22,845 |
| February 06, 2026 | 228 | 229.5 | 229.5 | 230.5 | 227.5 | 25,888 |
| February 05, 2026 | 229 | 227 | 227 | 229 | 226.5 | 35,368 |
| February 04, 2026 | 227.5 | 229 | 229 | 229.5 | 225 | 32,919 |
| February 03, 2026 | 225.5 | 227 | 227 | 228 | 224.5 | 25,911 |
| February 02, 2026 | 226 | 224.5 | 224.5 | 226 | 222 | 53,148 |
| January 30, 2026 | 225 | 226 | 226 | 228.5 | 224.5 | 54,553 |
| January 29, 2026 | 221 | 226 | 226 | 226.5 | 220 | 50,549 |
| January 28, 2026 | 218.5 | 221.5 | 221.5 | 222 | 218 | 40,770 |
| January 27, 2026 | 218 | 218.5 | 218.5 | 219 | 217 | 13,490 |
| January 26, 2026 | 219 | 218 | 218 | 219 | 217.5 | 19,477 |
| January 23, 2026 | 218.5 | 218.5 | 218.5 | 218.5 | 216 | 22,540 |
| January 22, 2026 | 215.5 | 217.5 | 217.5 | 219 | 215.5 | 27,218 |
| January 21, 2026 | 213 | 215 | 215 | 216 | 212.5 | 23,702 |
| January 20, 2026 | 215 | 214 | 214 | 216.5 | 212.5 | 14,572 |
| January 19, 2026 | 213.5 | 215 | 215 | 215 | 212.5 | 15,459 |
| January 16, 2026 | 212.5 | 213 | 213 | 214 | 212 | 29,321 |
| January 15, 2026 | 209.5 | 212.5 | 212.5 | 213 | 209.5 | 36,947 |
| January 14, 2026 | 206 | 209 | 209 | 209 | 206 | 22,561 |
| January 13, 2026 | 209.5 | 207.5 | 207.5 | 209.5 | 203 | 27,701 |
| January 12, 2026 | 208.5 | 209.5 | 209.5 | 209.5 | 207.5 | 12,849 |
| January 09, 2026 | 207.5 | 209 | 209 | 209 | 205.5 | 16,413 |
| January 08, 2026 | 207 | 207.5 | 207.5 | 208.5 | 206.5 | 26,089 |
| January 07, 2026 | 203.5 | 206.5 | 206.5 | 206.5 | 203.5 | 23,179 |
| January 06, 2026 | 204 | 203 | 203 | 204.5 | 202 | 18,611 |
| January 05, 2026 | 203 | 204 | 204 | 204 | 199.8 | 35,877 |
| December 30, 2025 | 202.5 | 204 | 204 | 204 | 202 | 11,525 |
| December 29, 2025 | 202.5 | 203 | 203 | 203.5 | 201.5 | 16,166 |
| December 23, 2025 | 204 | 203 | 203 | 204 | 201.5 | 19,198 |
| December 22, 2025 | 201.5 | 203.5 | 203.5 | 203.5 | 199.8 | 21,497 |
| December 19, 2025 | 199.8 | 202 | 202 | 202 | 199.4 | 38,910 |
| December 18, 2025 | 198.4 | 200.5 | 200.5 | 200.5 | 198.4 | 27,640 |
| December 17, 2025 | 196.2 | 197.8 | 197.8 | 198.6 | 196.2 | 39,381 |
| December 16, 2025 | 197.8 | 196.2 | 196.2 | 197.8 | 195 | 19,011 |
| December 15, 2025 | 195.2 | 196 | 196 | 198.2 | 195 | 21,933 |
| December 12, 2025 | 194 | 194.8 | 194.8 | 196 | 193 | 20,419 |
| December 11, 2025 | 195.4 | 194.2 | 194.2 | 195.4 | 193.8 | 23,744 |
| December 10, 2025 | 195.6 | 195.4 | 195.4 | 196 | 194.8 | 21,823 |
| December 09, 2025 | 197.2 | 195.4 | 195.4 | 197.2 | 195.4 | 17,972 |
| December 08, 2025 | 197 | 196.4 | 196.4 | 197.2 | 195.8 | 9,825 |
| December 05, 2025 | 200 | 197.4 | 197.4 | 200 | 196.6 | 22,238 |
| December 04, 2025 | 200.5 | 200 | 200 | 201 | 199.4 | 19,945 |
| December 03, 2025 | 201 | 200.5 | 200.5 | 201 | 199.4 | 23,454 |
| December 02, 2025 | 200 | 201 | 201 | 201 | 198.8 | 22,950 |
| December 01, 2025 | 201.5 | 200 | 200 | 202.5 | 199.4 | 39,349 |
| November 28, 2025 | 200 | 202 | 202 | 202 | 200 | 27,248 |
| November 27, 2025 | 200 | 201 | 201 | 201 | 199 | 20,597 |
| November 26, 2025 | 200 | 200.5 | 200.5 | 200.5 | 198.6 | 23,247 |
| November 25, 2025 | 200 | 199.8 | 199.8 | 201 | 199 | 26,285 |
| November 24, 2025 | 198.4 | 199.8 | 199.8 | 200 | 197.4 | 38,897 |
| November 21, 2025 | 198 | 198.2 | 198.2 | 198.8 | 196.8 | 27,001 |