153.80
+3.4(+2.26%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 149.4 | 153.8 | 153.8 | 153.8 | 149.4 | 36,887 |
| February 19, 2026 | 151.6 | 150.4 | 150.4 | 155 | 147.4 | 50,236 |
| February 18, 2026 | 140 | 152.6 | 152.6 | 155.6 | 140 | 190,261 |
| February 17, 2026 | 170.4 | 133.4 | 133.4 | 170.6 | 133.4 | 286,344 |
| February 16, 2026 | 197 | 193.8 | 193.8 | 197.8 | 193.8 | 15,521 |
| February 13, 2026 | 198.6 | 196 | 196 | 198.6 | 194.4 | 27,028 |
| February 12, 2026 | 201.5 | 198.6 | 198.6 | 201.5 | 197.8 | 12,782 |
| February 11, 2026 | 204 | 200.5 | 200.5 | 204.5 | 200.5 | 18,571 |
| February 10, 2026 | 205.5 | 205.5 | 205.5 | 208.5 | 204.5 | 19,056 |
| February 09, 2026 | 205 | 205.5 | 205.5 | 207.5 | 203.5 | 23,453 |
| February 06, 2026 | 198.6 | 204.5 | 204.5 | 205 | 197.8 | 14,689 |
| February 05, 2026 | 199 | 199.4 | 199.4 | 199.4 | 196.8 | 17,684 |
| February 04, 2026 | 196 | 198.4 | 198.4 | 200 | 193.2 | 26,673 |
| February 03, 2026 | 202 | 195.6 | 195.6 | 202 | 194.4 | 18,936 |
| February 02, 2026 | 198 | 200 | 200 | 201 | 196.6 | 15,492 |
| January 30, 2026 | 200 | 198.8 | 198.8 | 201.5 | 197.6 | 10,900 |
| January 29, 2026 | 205 | 199.6 | 199.6 | 205 | 197.6 | 17,892 |
| January 28, 2026 | 206 | 205 | 205 | 206.5 | 203 | 17,940 |
| January 27, 2026 | 204 | 204.5 | 204.5 | 206 | 203 | 13,449 |
| January 26, 2026 | 207 | 203.5 | 203.5 | 207 | 203.5 | 20,776 |
| January 23, 2026 | 207 | 207 | 207 | 207.5 | 204 | 24,586 |
| January 22, 2026 | 204 | 207 | 207 | 207 | 203 | 16,621 |
| January 21, 2026 | 207 | 203 | 203 | 208.5 | 200.5 | 36,371 |
| January 20, 2026 | 196 | 197.4 | 197.4 | 198.6 | 195.6 | 187,099 |
| January 19, 2026 | 202 | 199.8 | 199.8 | 202.5 | 198 | 15,410 |
| January 16, 2026 | 211 | 205 | 205 | 211 | 199.2 | 27,475 |
| January 15, 2026 | 208 | 211 | 211 | 212 | 207.5 | 10,950 |
| January 14, 2026 | 206.5 | 208.5 | 208.5 | 209.5 | 206.5 | 9,506 |
| January 13, 2026 | 210.5 | 207.5 | 207.5 | 211 | 206.5 | 10,897 |
| January 12, 2026 | 213 | 212 | 212 | 215 | 211 | 9,271 |
| January 09, 2026 | 214.5 | 212 | 212 | 216 | 208 | 12,288 |
| January 08, 2026 | 214.5 | 215.5 | 215.5 | 216 | 211.5 | 14,423 |
| January 07, 2026 | 212 | 215 | 215 | 215 | 209 | 17,737 |
| January 06, 2026 | 213 | 212.5 | 212.5 | 216 | 211 | 15,765 |
| January 05, 2026 | 215.5 | 215.5 | 215.5 | 217 | 210.5 | 11,707 |
| December 30, 2025 | 212 | 215 | 215 | 215 | 212 | 8,452 |
| December 29, 2025 | 214 | 213.5 | 213.5 | 215 | 211.5 | 10,612 |
| December 23, 2025 | 215 | 213.5 | 213.5 | 215.5 | 210.5 | 25,101 |
| December 22, 2025 | 215 | 215 | 215 | 215.5 | 211 | 11,578 |
| December 19, 2025 | 221.5 | 215 | 215 | 224 | 213.5 | 32,219 |
| December 18, 2025 | 210.5 | 213 | 213 | 213 | 206.5 | 23,241 |
| December 17, 2025 | 213.5 | 210 | 210 | 213.5 | 207.5 | 10,941 |
| December 16, 2025 | 211 | 213 | 213 | 215.5 | 211 | 6,979 |
| December 15, 2025 | 216 | 214.5 | 214.5 | 216.5 | 214 | 5,174 |
| December 12, 2025 | 215 | 216 | 216 | 220 | 215 | 9,909 |
| December 11, 2025 | 212.5 | 215 | 215 | 216.5 | 211 | 11,382 |
| December 10, 2025 | 215 | 213 | 213 | 216.5 | 211.5 | 7,526 |
| December 09, 2025 | 216 | 217 | 217 | 218.5 | 215 | 9,516 |
| December 08, 2025 | 215.5 | 216.5 | 216.5 | 218.5 | 215.5 | 6,695 |
| December 05, 2025 | 222.5 | 215.5 | 215.5 | 222.5 | 215 | 13,260 |
| December 04, 2025 | 222 | 219 | 219 | 222 | 217.5 | 12,483 |
| December 03, 2025 | 223.5 | 220 | 220 | 223.5 | 217 | 10,897 |
| December 02, 2025 | 220 | 219.5 | 219.5 | 220.5 | 216 | 9,642 |
| December 01, 2025 | 214 | 220.5 | 220.5 | 220.5 | 214 | 11,252 |
| November 28, 2025 | 216 | 213.5 | 213.5 | 216 | 213 | 24,136 |
| November 27, 2025 | 216.5 | 215 | 215 | 217.5 | 215 | 8,722 |
| November 26, 2025 | 219 | 215.5 | 215.5 | 219 | 213.5 | 14,929 |
| November 25, 2025 | 223 | 218 | 218 | 223 | 215 | 14,585 |
| November 24, 2025 | 220 | 221 | 221 | 222.5 | 219 | 12,065 |
| November 21, 2025 | 220.5 | 219.5 | 219.5 | 220.5 | 216 | 6,308 |