30.80
+0.2(+0.65%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 30.5 | 30.8 | 30.8 | 30.8 | 30.4 | 8,052 |
| February 19, 2026 | 30.3 | 30.6 | 30.6 | 30.7 | 30.1 | 13,996 |
| February 18, 2026 | 29.9 | 30.3 | 30.3 | 30.5 | 29.9 | 22,148 |
| February 17, 2026 | 29.5 | 29.9 | 29.9 | 29.9 | 29.5 | 11,536 |
| February 16, 2026 | 29.7 | 29.6 | 29.6 | 29.7 | 29.4 | 6,014 |
| February 13, 2026 | 29.4 | 29.8 | 29.8 | 29.8 | 29.4 | 23,022 |
| February 12, 2026 | 29.4 | 29.4 | 29.4 | 29.5 | 29.2 | 13,515 |
| February 11, 2026 | 29.4 | 29.3 | 29.3 | 29.5 | 29.2 | 20,544 |
| February 10, 2026 | 29 | 29.4 | 29.4 | 29.5 | 29 | 17,143 |
| February 09, 2026 | 28.8 | 28.9 | 28.9 | 28.9 | 28.6 | 13,265 |
| February 06, 2026 | 28.6 | 28.8 | 28.8 | 28.9 | 28.6 | 16,389 |
| February 05, 2026 | 28.8 | 28.6 | 28.6 | 28.8 | 28.5 | 11,581 |
| February 04, 2026 | 28.7 | 28.7 | 28.7 | 28.9 | 28.4 | 10,403 |
| February 03, 2026 | 28.7 | 28.7 | 28.7 | 28.9 | 28.5 | 12,611 |
| February 02, 2026 | 27.7 | 28.6 | 28.6 | 28.7 | 27.5 | 17,101 |
| January 30, 2026 | 27.9 | 27.8 | 27.8 | 28 | 27.6 | 10,615 |
| January 29, 2026 | 27.2 | 27.8 | 27.8 | 28 | 27.2 | 22,900 |
| January 28, 2026 | 27.4 | 27.3 | 27.3 | 27.4 | 27.1 | 5,835 |
| January 27, 2026 | 27 | 27.4 | 27.4 | 27.4 | 27 | 10,535 |
| January 26, 2026 | 27.2 | 26.9 | 26.9 | 27.4 | 26.9 | 14,360 |
| January 23, 2026 | 27 | 27.2 | 27.2 | 27.2 | 26.8 | 5,424 |
| January 22, 2026 | 26.9 | 27 | 27 | 27 | 26.6 | 9,825 |
| January 21, 2026 | 26.6 | 27 | 27 | 27 | 26.4 | 15,060 |
| January 20, 2026 | 26.4 | 26.7 | 26.7 | 26.7 | 26.1 | 14,854 |
| January 19, 2026 | 26.1 | 26.3 | 26.3 | 26.4 | 26 | 11,303 |
| January 16, 2026 | 26 | 26.2 | 26.2 | 26.2 | 25.8 | 12,547 |
| January 15, 2026 | 25.6 | 26.2 | 26.2 | 26.2 | 25.6 | 14,599 |
| January 14, 2026 | 25.5 | 25.7 | 25.7 | 25.8 | 25.5 | 7,169 |
| January 13, 2026 | 25.8 | 25.5 | 25.5 | 25.8 | 25.3 | 9,434 |
| January 12, 2026 | 25.4 | 25.7 | 25.7 | 25.8 | 25.3 | 10,292 |
| January 09, 2026 | 25.5 | 25.3 | 25.3 | 25.7 | 25.3 | 8,585 |
| January 08, 2026 | 25.1 | 25.5 | 25.5 | 25.7 | 25 | 20,328 |
| January 07, 2026 | 24.6 | 25.2 | 25.2 | 25.2 | 24.4 | 17,600 |
| January 06, 2026 | 24.6 | 24.4 | 24.4 | 24.7 | 24 | 15,875 |
| January 05, 2026 | 24.4 | 24.6 | 24.6 | 24.7 | 24.4 | 10,257 |
| December 30, 2025 | 24.4 | 24.6 | 24.6 | 24.7 | 24.3 | 7,556 |
| December 29, 2025 | 24 | 24.4 | 24.4 | 24.4 | 24 | 15,332 |
| December 23, 2025 | 24 | 24 | 24 | 24 | 23.9 | 8,666 |
| December 22, 2025 | 24.3 | 24 | 24 | 24.3 | 23.9 | 10,851 |
| December 19, 2025 | 24.2 | 24.3 | 24.3 | 24.3 | 24.1 | 11,541 |
| December 18, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 24.1 | 8,621 |
| December 17, 2025 | 24.6 | 24.3 | 24.3 | 24.6 | 24.2 | 7,968 |
| December 16, 2025 | 24.4 | 24.7 | 24.7 | 24.7 | 24.3 | 8,952 |
| December 15, 2025 | 24.4 | 24.4 | 24.4 | 24.7 | 24.4 | 14,383 |
| December 12, 2025 | 24.5 | 24.4 | 24.4 | 24.5 | 24.2 | 2,527 |
| December 11, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.1 | 5,481 |
| December 10, 2025 | 24.4 | 24.4 | 24.4 | 24.5 | 24.2 | 5,804 |
| December 09, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.2 | 9,012 |
| December 08, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.2 | 8,568 |
| December 05, 2025 | 24.4 | 24.5 | 24.5 | 24.5 | 24.2 | 6,143 |
| December 04, 2025 | 24.4 | 24.5 | 24.5 | 24.6 | 24.2 | 9,885 |
| December 03, 2025 | 24.4 | 24.4 | 24.4 | 24.4 | 24.2 | 3,871 |
| December 02, 2025 | 24.2 | 24.4 | 24.4 | 24.4 | 24.2 | 8,202 |
| December 01, 2025 | 24.4 | 24.4 | 24.4 | 24.5 | 24.2 | 5,371 |
| November 28, 2025 | 24.5 | 24.4 | 24.4 | 24.5 | 24.3 | 9,172 |
| November 27, 2025 | 24.4 | 24.6 | 24.6 | 24.6 | 24 | 6,689 |
| November 26, 2025 | 24.2 | 24.4 | 24.4 | 24.4 | 24.2 | 4,483 |
| November 25, 2025 | 24.4 | 24.4 | 24.4 | 24.6 | 24.3 | 7,216 |
| November 24, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.3 | 2,786 |
| November 21, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.3 | 6,980 |