357.00
+7(+2.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 349.5 | 356 | 356 | 357.5 | 346 | 9,187 |
| February 19, 2026 | 347 | 350 | 350 | 354.5 | 347 | 8,621 |
| February 18, 2026 | 340 | 348 | 348 | 348 | 339 | 7,972 |
| February 17, 2026 | 337.5 | 341 | 341 | 341 | 336 | 4,224 |
| February 16, 2026 | 335.5 | 337.5 | 337.5 | 340 | 335.5 | 4,475 |
| February 13, 2026 | 334 | 333 | 333 | 337.5 | 332 | 4,607 |
| February 12, 2026 | 332.5 | 335 | 335 | 335 | 331.5 | 3,897 |
| February 11, 2026 | 335 | 332 | 332 | 335 | 331 | 2,922 |
| February 10, 2026 | 335.5 | 334.5 | 334.5 | 337 | 332 | 6,662 |
| February 09, 2026 | 336 | 335.5 | 335.5 | 338.5 | 333 | 3,248 |
| February 06, 2026 | 330 | 335 | 335 | 335 | 329.5 | 6,023 |
| February 05, 2026 | 328 | 329.5 | 329.5 | 331.5 | 324 | 3,872 |
| February 04, 2026 | 327.5 | 326.5 | 326.5 | 327.5 | 324.5 | 3,914 |
| February 03, 2026 | 330 | 326.5 | 326.5 | 330.5 | 324.5 | 3,738 |
| February 02, 2026 | 323.5 | 328 | 328 | 328.5 | 320 | 6,672 |
| January 30, 2026 | 319.5 | 322.5 | 322.5 | 325.5 | 319.5 | 7,818 |
| January 29, 2026 | 325.5 | 319.5 | 319.5 | 325.5 | 313.5 | 15,255 |
| January 28, 2026 | 329.5 | 328.5 | 328.5 | 331.5 | 326.5 | 3,167 |
| January 27, 2026 | 326 | 331.5 | 331.5 | 331.5 | 325.5 | 4,297 |
| January 26, 2026 | 330.5 | 327 | 327 | 330.5 | 325.5 | 4,619 |
| January 23, 2026 | 330 | 330.5 | 330.5 | 331.5 | 326 | 5,220 |
| January 22, 2026 | 332 | 331.5 | 331.5 | 332.5 | 327 | 6,028 |
| January 21, 2026 | 327.5 | 332.5 | 332.5 | 332.5 | 326 | 5,406 |
| January 20, 2026 | 330 | 327.5 | 327.5 | 330 | 324 | 10,465 |
| January 19, 2026 | 326 | 330 | 330 | 330 | 326 | 6,702 |
| January 16, 2026 | 324 | 328 | 328 | 328 | 322.5 | 10,099 |
| January 15, 2026 | 322 | 324.5 | 324.5 | 324.5 | 320 | 4,746 |
| January 14, 2026 | 314.5 | 322.5 | 322.5 | 322.5 | 314.5 | 8,624 |
| January 13, 2026 | 311 | 313.5 | 313.5 | 313.5 | 311 | 4,037 |
| January 12, 2026 | 311.5 | 312 | 312 | 312 | 308 | 4,049 |
| January 09, 2026 | 312.5 | 312.5 | 312.5 | 312.5 | 310 | 3,269 |
| January 08, 2026 | 311.5 | 312.5 | 312.5 | 312.5 | 309.5 | 3,119 |
| January 07, 2026 | 314 | 311.5 | 311.5 | 316 | 303.5 | 7,142 |
| January 06, 2026 | 319.5 | 315.5 | 315.5 | 322 | 313.5 | 4,755 |
| January 05, 2026 | 311 | 321.5 | 321.5 | 321.5 | 309.5 | 7,503 |
| December 30, 2025 | 309 | 309.5 | 309.5 | 311 | 308.5 | 3,263 |
| December 29, 2025 | 306 | 309.5 | 309.5 | 309.5 | 305.5 | 4,025 |
| December 23, 2025 | 305.5 | 306.5 | 306.5 | 306.5 | 302 | 3,503 |
| December 22, 2025 | 305 | 305.5 | 305.5 | 305.5 | 300 | 5,030 |
| December 19, 2025 | 307 | 304.5 | 304.5 | 309 | 303.5 | 8,179 |
| December 18, 2025 | 303 | 307.5 | 307.5 | 307.5 | 301.5 | 6,689 |
| December 17, 2025 | 300.5 | 303 | 303 | 303 | 298 | 6,548 |
| December 16, 2025 | 299 | 301.5 | 301.5 | 303 | 297 | 8,817 |
| December 15, 2025 | 294 | 298 | 298 | 299.5 | 293 | 10,746 |
| December 12, 2025 | 290 | 294 | 294 | 294 | 290 | 8,691 |
| December 11, 2025 | 286.5 | 290 | 290 | 290 | 286.5 | 4,344 |
| December 10, 2025 | 283.5 | 286 | 286 | 286 | 281 | 6,048 |
| December 09, 2025 | 278.5 | 284 | 284 | 284.5 | 278 | 8,615 |
| December 08, 2025 | 278 | 278.5 | 278.5 | 279 | 277 | 3,497 |
| December 05, 2025 | 277 | 277.5 | 277.5 | 279 | 276.5 | 4,641 |
| December 04, 2025 | 277 | 278.5 | 278.5 | 278.5 | 275 | 2,888 |
| December 03, 2025 | 274.5 | 278.5 | 278.5 | 278.5 | 274 | 4,390 |
| December 02, 2025 | 273 | 275.5 | 275.5 | 275.5 | 272.5 | 2,395 |
| December 01, 2025 | 274 | 274 | 274 | 275.5 | 273.5 | 3,286 |
| November 28, 2025 | 272 | 275 | 275 | 275 | 271 | 2,431 |
| November 27, 2025 | 271 | 273 | 273 | 273.5 | 270 | 2,323 |
| November 26, 2025 | 270.5 | 271 | 271 | 272 | 270 | 1,895 |
| November 25, 2025 | 269 | 271 | 271 | 271 | 268.5 | 1,695 |
| November 24, 2025 | 269 | 269.5 | 269.5 | 270 | 268 | 2,211 |
| November 21, 2025 | 267 | 270.5 | 270.5 | 270.5 | 267 | 2,376 |