916.00
+21.5(+2.40%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 899 | 916 | 916 | 920 | 890.5 | 24,285 |
| February 19, 2026 | 896.5 | 894.5 | 894.5 | 898 | 880.5 | 18,535 |
| February 18, 2026 | 881 | 899.5 | 899.5 | 903.5 | 877 | 14,213 |
| February 17, 2026 | 872 | 885 | 885 | 885.5 | 860 | 12,847 |
| February 16, 2026 | 880.5 | 879.5 | 879.5 | 887 | 876 | 9,943 |
| February 13, 2026 | 883 | 880 | 880 | 886.5 | 869 | 24,257 |
| February 12, 2026 | 896.5 | 879.5 | 879.5 | 904.5 | 879.5 | 13,016 |
| February 11, 2026 | 869.5 | 892.5 | 892.5 | 901.5 | 851.5 | 25,032 |
| February 10, 2026 | 868 | 867.5 | 867.5 | 868 | 855.5 | 11,376 |
| February 09, 2026 | 860 | 870 | 870 | 870 | 850.5 | 16,876 |
| February 06, 2026 | 839 | 854.5 | 854.5 | 855 | 825 | 18,832 |
| February 05, 2026 | 833.5 | 840 | 840 | 853 | 833.5 | 17,077 |
| February 04, 2026 | 841 | 831.5 | 831.5 | 841.5 | 821 | 17,224 |
| February 03, 2026 | 855 | 839.5 | 839.5 | 861.5 | 827 | 13,140 |
| February 02, 2026 | 834 | 848.5 | 848.5 | 848.5 | 817 | 17,297 |
| January 30, 2026 | 842.5 | 845 | 845 | 851 | 838 | 10,801 |
| January 29, 2026 | 842.5 | 839 | 839 | 843.5 | 826.5 | 16,541 |
| January 28, 2026 | 872 | 840.5 | 840.5 | 878 | 830 | 21,024 |
| January 27, 2026 | 874 | 865.5 | 865.5 | 880 | 858 | 14,205 |
| January 26, 2026 | 875.5 | 875.5 | 875.5 | 880.5 | 872 | 4,471 |
| January 23, 2026 | 870 | 878.5 | 878.5 | 879.5 | 865.5 | 14,950 |
| January 22, 2026 | 893.5 | 878 | 878 | 893.5 | 870.5 | 12,617 |
| January 21, 2026 | 875.5 | 885 | 885 | 904 | 875.5 | 32,385 |
| January 20, 2026 | 867 | 879 | 879 | 890 | 850 | 20,911 |
| January 19, 2026 | 882 | 876.5 | 876.5 | 921 | 875.5 | 30,274 |
| January 16, 2026 | 896 | 891.5 | 891.5 | 910 | 889 | 22,978 |
| January 15, 2026 | 844.5 | 896.5 | 896.5 | 899 | 844.5 | 26,620 |
| January 14, 2026 | 831 | 840.5 | 840.5 | 843 | 829.5 | 21,960 |
| January 13, 2026 | 835.5 | 828 | 828 | 835.5 | 817.5 | 16,172 |
| January 12, 2026 | 840 | 835.5 | 835.5 | 845 | 825.5 | 13,784 |
| January 09, 2026 | 816.5 | 837 | 837 | 837 | 810.5 | 15,409 |
| January 08, 2026 | 826 | 818.5 | 818.5 | 830 | 810.5 | 16,463 |
| January 07, 2026 | 822 | 827.5 | 827.5 | 827.5 | 796 | 21,743 |
| January 06, 2026 | 816.5 | 807.5 | 807.5 | 816.5 | 797.5 | 20,369 |
| January 05, 2026 | 804.5 | 815.5 | 815.5 | 815.5 | 788 | 30,379 |
| December 30, 2025 | 772.5 | 781 | 781 | 781 | 767.5 | 26,851 |
| December 29, 2025 | 775 | 774 | 774 | 778.5 | 763 | 15,482 |
| December 23, 2025 | 781.5 | 780.5 | 780.5 | 782 | 774 | 9,509 |
| December 22, 2025 | 780 | 782.5 | 782.5 | 783 | 769.5 | 8,039 |
| December 19, 2025 | 776.5 | 779.5 | 779.5 | 782.5 | 766.5 | 37,521 |
| December 18, 2025 | 778 | 768 | 768 | 780.5 | 760 | 33,655 |
| December 17, 2025 | 790 | 779 | 779 | 793 | 778 | 18,374 |
| December 16, 2025 | 774 | 786 | 786 | 789 | 773 | 17,383 |
| December 15, 2025 | 789 | 787 | 787 | 789 | 778.5 | 14,794 |
| December 12, 2025 | 788.5 | 786.5 | 786.5 | 808.5 | 779.5 | 15,835 |
| December 11, 2025 | 810.5 | 784.5 | 784.5 | 810.5 | 784.5 | 11,773 |
| December 10, 2025 | 780 | 810 | 810 | 810 | 774 | 30,709 |
| December 09, 2025 | 779.5 | 773.5 | 773.5 | 785.5 | 763 | 20,943 |
| December 08, 2025 | 797 | 782.5 | 782.5 | 797 | 775 | 12,315 |
| December 05, 2025 | 782 | 777 | 777 | 792 | 772.5 | 16,317 |
| December 04, 2025 | 783.5 | 776.5 | 776.5 | 789.5 | 772.5 | 17,023 |
| December 03, 2025 | 776 | 778 | 778 | 790.5 | 771.5 | 16,925 |
| December 02, 2025 | 774 | 775.5 | 775.5 | 780 | 769 | 11,483 |
| December 01, 2025 | 781 | 774.5 | 774.5 | 781 | 770 | 10,635 |
| November 28, 2025 | 783 | 785.5 | 785.5 | 787.5 | 780 | 14,948 |
| November 27, 2025 | 781.5 | 789 | 789 | 793 | 779.5 | 16,845 |
| November 26, 2025 | 766.5 | 780 | 780 | 780.5 | 761.5 | 21,937 |
| November 25, 2025 | 763 | 761.5 | 761.5 | 775 | 748.5 | 22,849 |
| November 24, 2025 | 768.5 | 764 | 764 | 774.5 | 759 | 102,403 |
| November 21, 2025 | 756 | 754 | 754 | 769 | 750.5 | 27,359 |