1,453.00
-7(-0.48%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,456 | 1,453 | 1,453 | 1,468 | 1,444 | 7,382 |
| February 19, 2026 | 1,433 | 1,460 | 1,460 | 1,473 | 1,433 | 11,613 |
| February 18, 2026 | 1,417 | 1,432 | 1,432 | 1,439 | 1,414 | 6,952 |
| February 17, 2026 | 1,390 | 1,417 | 1,417 | 1,428 | 1,390 | 9,455 |
| February 16, 2026 | 1,395 | 1,397 | 1,397 | 1,400 | 1,364 | 6,686 |
| February 13, 2026 | 1,421 | 1,396 | 1,396 | 1,426 | 1,395 | 15,206 |
| February 12, 2026 | 1,426 | 1,416 | 1,416 | 1,428 | 1,399 | 12,116 |
| February 11, 2026 | 1,410 | 1,427 | 1,427 | 1,464 | 1,405 | 15,259 |
| February 10, 2026 | 1,422 | 1,403 | 1,403 | 1,433 | 1,378 | 10,209 |
| February 09, 2026 | 1,415 | 1,422 | 1,422 | 1,437 | 1,401 | 11,184 |
| February 06, 2026 | 1,412 | 1,419 | 1,419 | 1,424 | 1,375 | 16,275 |
| February 05, 2026 | 1,401 | 1,412 | 1,412 | 1,415 | 1,376 | 9,905 |
| February 04, 2026 | 1,335 | 1,398 | 1,398 | 1,403 | 1,325 | 11,330 |
| February 03, 2026 | 1,368 | 1,333 | 1,333 | 1,368 | 1,326 | 9,736 |
| February 02, 2026 | 1,355 | 1,343 | 1,343 | 1,368 | 1,332 | 10,645 |
| January 30, 2026 | 1,325 | 1,352 | 1,352 | 1,352 | 1,321 | 9,936 |
| January 29, 2026 | 1,302 | 1,336 | 1,336 | 1,346 | 1,296 | 10,291 |
| January 28, 2026 | 1,288 | 1,317 | 1,317 | 1,330 | 1,285 | 11,658 |
| January 27, 2026 | 1,286 | 1,305 | 1,305 | 1,309 | 1,277 | 7,062 |
| January 26, 2026 | 1,306 | 1,298 | 1,298 | 1,318 | 1,291 | 8,046 |
| January 23, 2026 | 1,320 | 1,311 | 1,311 | 1,340 | 1,302 | 7,798 |
| January 22, 2026 | 1,271 | 1,340 | 1,340 | 1,355 | 1,271 | 14,119 |
| January 21, 2026 | 1,280 | 1,288 | 1,288 | 1,345 | 1,266 | 26,442 |
| January 20, 2026 | 1,269 | 1,247 | 1,247 | 1,269 | 1,216 | 9,787 |
| January 19, 2026 | 1,250 | 1,238 | 1,238 | 1,260 | 1,233 | 5,673 |
| January 16, 2026 | 1,266 | 1,256 | 1,256 | 1,285 | 1,254 | 8,673 |
| January 15, 2026 | 1,271 | 1,288 | 1,288 | 1,302 | 1,270 | 9,184 |
| January 14, 2026 | 1,261 | 1,264 | 1,264 | 1,274 | 1,236 | 13,089 |
| January 13, 2026 | 1,292 | 1,274 | 1,274 | 1,315 | 1,241 | 10,013 |
| January 12, 2026 | 1,261 | 1,290 | 1,290 | 1,292 | 1,259 | 13,493 |
| January 09, 2026 | 1,265 | 1,290 | 1,261 | 1,290 | 1,241 | 9,863 |
| January 08, 2026 | 1,270 | 1,280 | 1,251.22 | 1,293 | 1,258 | 19,154 |
| January 07, 2026 | 1,247 | 1,286 | 1,257.09 | 1,293 | 1,245 | 12,237 |
| January 06, 2026 | 1,245 | 1,253 | 1,224.83 | 1,268 | 1,230 | 9,523 |
| January 05, 2026 | 1,308 | 1,265 | 1,236.56 | 1,311 | 1,217 | 18,959 |
| December 30, 2025 | 1,285 | 1,306 | 1,306 | 1,326 | 1,278 | 6,899 |
| December 29, 2025 | 1,258 | 1,284 | 1,284 | 1,292 | 1,257 | 7,999 |
| December 23, 2025 | 1,262 | 1,258 | 1,258 | 1,264 | 1,241 | 6,634 |
| December 22, 2025 | 1,265 | 1,261 | 1,261 | 1,271 | 1,239 | 7,014 |
| December 19, 2025 | 1,278 | 1,271 | 1,271 | 1,300 | 1,270 | 17,398 |
| December 18, 2025 | 1,246 | 1,278 | 1,278 | 1,287 | 1,246 | 8,892 |
| December 17, 2025 | 1,263 | 1,251 | 1,251 | 1,277 | 1,231 | 16,707 |
| December 16, 2025 | 1,210 | 1,276 | 1,276 | 1,342 | 1,202 | 18,055 |
| December 15, 2025 | 1,185 | 1,206 | 1,206 | 1,214 | 1,178 | 7,426 |
| December 12, 2025 | 1,201 | 1,197 | 1,197 | 1,207 | 1,187 | 2,180 |
| December 11, 2025 | 1,187 | 1,203 | 1,203 | 1,203 | 1,173 | 12,887 |
| December 10, 2025 | 1,192 | 1,180 | 1,180 | 1,194 | 1,163 | 15,260 |
| December 09, 2025 | 1,231 | 1,202 | 1,202 | 1,249 | 1,202 | 11,966 |
| December 08, 2025 | 1,237 | 1,232 | 1,232 | 1,239 | 1,217 | 9,320 |
| December 05, 2025 | 1,238 | 1,245 | 1,245 | 1,261 | 1,235 | 8,311 |
| December 04, 2025 | 1,214 | 1,236 | 1,236 | 1,249 | 1,209 | 8,795 |
| December 03, 2025 | 1,217 | 1,220 | 1,220 | 1,224 | 1,205 | 12,089 |
| December 02, 2025 | 1,262 | 1,223 | 1,223 | 1,262 | 1,219 | 15,322 |
| December 01, 2025 | 1,275 | 1,260 | 1,260 | 1,282 | 1,244 | 12,597 |
| November 28, 2025 | 1,294 | 1,287 | 1,287 | 1,299 | 1,262 | 10,933 |
| November 27, 2025 | 1,275 | 1,291 | 1,291 | 1,291 | 1,267 | 8,425 |
| November 26, 2025 | 1,254 | 1,265 | 1,265 | 1,265 | 1,242 | 8,614 |
| November 25, 2025 | 1,270 | 1,258 | 1,258 | 1,275 | 1,240 | 9,850 |
| November 24, 2025 | 1,255 | 1,273 | 1,273 | 1,281 | 1,246 | 29,978 |
| November 21, 2025 | 1,251 | 1,261 | 1,261 | 1,267 | 1,234 | 8,868 |