580.00
+2(+0.35%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 581 | 580 | 580 | 584 | 576 | 3,868 |
| February 19, 2026 | 589 | 578 | 578 | 589 | 576 | 5,929 |
| February 18, 2026 | 580 | 587 | 587 | 595 | 575 | 20,176 |
| February 17, 2026 | 566 | 579 | 579 | 580 | 559 | 11,608 |
| February 16, 2026 | 567 | 566 | 566 | 569 | 563 | 6,447 |
| February 13, 2026 | 558 | 564 | 564 | 566 | 554 | 5,448 |
| February 12, 2026 | 561 | 555 | 555 | 564 | 552 | 6,198 |
| February 11, 2026 | 558 | 559 | 559 | 561 | 548 | 9,044 |
| February 10, 2026 | 553 | 555 | 555 | 560 | 548 | 6,517 |
| February 09, 2026 | 550 | 553 | 553 | 555 | 548 | 5,586 |
| February 06, 2026 | 542 | 549 | 549 | 549 | 533 | 4,324 |
| February 05, 2026 | 550 | 544 | 544 | 550 | 541 | 3,756 |
| February 04, 2026 | 536 | 546 | 546 | 552 | 533 | 5,857 |
| February 03, 2026 | 548 | 539 | 539 | 548 | 535 | 3,502 |
| February 02, 2026 | 532 | 539 | 539 | 540 | 525 | 8,198 |
| January 30, 2026 | 535 | 534 | 534 | 539 | 534 | 5,362 |
| January 29, 2026 | 536 | 535 | 535 | 539 | 530 | 9,112 |
| January 28, 2026 | 541 | 536 | 536 | 543 | 534 | 4,434 |
| January 27, 2026 | 541 | 538 | 538 | 541 | 534 | 6,147 |
| January 26, 2026 | 543 | 541 | 541 | 546 | 537 | 7,382 |
| January 23, 2026 | 553 | 542 | 542 | 553 | 536 | 10,938 |
| January 22, 2026 | 547 | 553 | 553 | 555 | 544 | 9,641 |
| January 21, 2026 | 537 | 539 | 539 | 543 | 530 | 9,153 |
| January 20, 2026 | 546 | 538 | 538 | 546 | 533 | 8,112 |
| January 19, 2026 | 557 | 549 | 549 | 561 | 546 | 6,563 |
| January 16, 2026 | 569 | 561 | 561 | 570 | 559 | 12,497 |
| January 15, 2026 | 545 | 569 | 569 | 570 | 545 | 15,077 |
| January 14, 2026 | 543 | 546 | 546 | 558 | 543 | 11,524 |
| January 13, 2026 | 552 | 542 | 542 | 553 | 540 | 9,603 |
| January 12, 2026 | 565 | 555 | 555 | 566 | 553 | 5,575 |
| January 09, 2026 | 560 | 558 | 558 | 563 | 554 | 6,227 |
| January 08, 2026 | 554 | 557 | 557 | 558 | 551 | 5,600 |
| January 07, 2026 | 556 | 555 | 555 | 556 | 546 | 12,597 |
| January 06, 2026 | 544 | 549 | 549 | 549 | 538 | 10,799 |
| January 05, 2026 | 550 | 542 | 542 | 555 | 528 | 8,678 |
| December 30, 2025 | 546 | 547 | 547 | 549 | 544 | 5,780 |
| December 29, 2025 | 552 | 549 | 549 | 552 | 540 | 7,268 |
| December 23, 2025 | 542 | 543 | 543 | 548 | 540 | 6,047 |
| December 22, 2025 | 538 | 543 | 543 | 545 | 533 | 5,795 |
| December 19, 2025 | 536 | 537 | 537 | 540 | 532 | 19,651 |
| December 18, 2025 | 531 | 538 | 538 | 539 | 528 | 9,506 |
| December 17, 2025 | 542 | 532 | 532 | 543 | 532 | 6,870 |
| December 16, 2025 | 543 | 539 | 539 | 546 | 538 | 6,940 |
| December 15, 2025 | 546 | 546 | 546 | 552 | 542 | 13,045 |
| December 12, 2025 | 536 | 546 | 546 | 557 | 536 | 14,143 |
| December 11, 2025 | 533 | 533 | 533 | 540 | 530 | 8,747 |
| December 10, 2025 | 531 | 530 | 530 | 535 | 528 | 5,453 |
| December 09, 2025 | 525 | 531 | 531 | 535 | 524 | 13,561 |
| December 08, 2025 | 530 | 526 | 526 | 532 | 524 | 4,218 |
| December 05, 2025 | 525 | 530 | 530 | 534 | 522 | 5,606 |
| December 04, 2025 | 525 | 524 | 524 | 525 | 519 | 6,163 |
| December 03, 2025 | 526 | 520 | 520 | 529 | 518 | 5,289 |
| December 02, 2025 | 529 | 525 | 525 | 529 | 518 | 10,537 |
| December 01, 2025 | 540 | 531 | 531 | 544 | 526 | 21,299 |
| November 28, 2025 | 535 | 541 | 541 | 543 | 535 | 9,600 |
| November 27, 2025 | 533 | 535 | 535 | 537 | 529 | 5,334 |
| November 26, 2025 | 530 | 533 | 533 | 537 | 526 | 7,443 |
| November 25, 2025 | 530 | 526 | 526 | 530 | 518 | 9,551 |
| November 24, 2025 | 521 | 526 | 526 | 526 | 519 | 10,483 |
| November 21, 2025 | 512 | 517 | 517 | 517 | 508 | 7,822 |