212.50
+1.5(+0.71%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 210 | 212.5 | 212.5 | 215 | 209 | 11,888 |
| February 19, 2026 | 211 | 211 | 211 | 213 | 210.5 | 9,596 |
| February 18, 2026 | 211 | 211 | 211 | 213 | 210 | 2,487 |
| February 17, 2026 | 213.5 | 211 | 211 | 214.5 | 210.5 | 5,621 |
| February 16, 2026 | 220 | 212.5 | 212.5 | 220 | 212.5 | 4,565 |
| February 13, 2026 | 218 | 217 | 217 | 218.5 | 216 | 3,024 |
| February 12, 2026 | 220 | 217.5 | 217.5 | 220 | 208 | 7,112 |
| February 11, 2026 | 222 | 219 | 219 | 222 | 216 | 4,246 |
| February 10, 2026 | 219.5 | 220 | 220 | 220 | 217 | 5,262 |
| February 09, 2026 | 222 | 217.5 | 217.5 | 222 | 217 | 3,375 |
| February 06, 2026 | 218 | 218.5 | 218.5 | 220 | 216 | 7,064 |
| February 05, 2026 | 219 | 218.5 | 218.5 | 220 | 217.5 | 3,241 |
| February 04, 2026 | 221 | 219.5 | 219.5 | 221 | 217 | 4,579 |
| February 03, 2026 | 225.5 | 219.5 | 219.5 | 225.5 | 219 | 6,354 |
| February 02, 2026 | 224.5 | 223.5 | 223.5 | 225.5 | 221 | 11,153 |
| January 30, 2026 | 222.5 | 222 | 222 | 222.5 | 220 | 12,397 |
| January 29, 2026 | 221.5 | 221.5 | 221.5 | 223 | 219 | 12,045 |
| January 28, 2026 | 221 | 221.5 | 221.5 | 222 | 219.5 | 9,385 |
| January 27, 2026 | 221 | 222 | 222 | 222 | 219 | 2,141 |
| January 26, 2026 | 223 | 220.5 | 220.5 | 223 | 217.5 | 10,224 |
| January 23, 2026 | 224 | 220.5 | 220.5 | 224 | 219.5 | 6,629 |
| January 22, 2026 | 221 | 221.5 | 221.5 | 223.5 | 220 | 11,579 |
| January 21, 2026 | 221 | 220 | 220 | 221.5 | 219 | 7,315 |
| January 20, 2026 | 220 | 220 | 220 | 222 | 219 | 10,457 |
| January 19, 2026 | 219 | 221 | 221 | 221.5 | 218.5 | 4,711 |
| January 16, 2026 | 222 | 221 | 221 | 222 | 219.5 | 2,353 |
| January 15, 2026 | 221.5 | 221 | 221 | 222.5 | 219 | 11,879 |
| January 14, 2026 | 222 | 220.5 | 220.5 | 222 | 219 | 5,453 |
| January 13, 2026 | 221.5 | 220.5 | 220.5 | 222 | 218 | 2,693 |
| January 12, 2026 | 221.5 | 220 | 220 | 222 | 218 | 3,618 |
| January 09, 2026 | 220.5 | 219.5 | 219.5 | 221 | 219 | 2,374 |
| January 08, 2026 | 220 | 222 | 222 | 222 | 218.5 | 1,685 |
| January 07, 2026 | 220.5 | 220 | 220 | 222 | 218.5 | 3,943 |
| January 06, 2026 | 217 | 220 | 220 | 220.5 | 217 | 9,306 |
| January 05, 2026 | 221 | 217 | 217 | 221 | 216 | 4,809 |
| December 30, 2025 | 224.5 | 223.5 | 223.5 | 224.5 | 221.5 | 822 |
| December 29, 2025 | 220 | 224 | 224 | 224 | 220 | 2,713 |
| December 23, 2025 | 224 | 220 | 220 | 226 | 219.5 | 3,430 |
| December 22, 2025 | 219 | 223 | 223 | 223 | 218 | 2,858 |
| December 19, 2025 | 223.5 | 220 | 220 | 224 | 219.5 | 10,528 |
| December 18, 2025 | 221 | 223 | 223 | 223 | 219.5 | 3,921 |
| December 17, 2025 | 219 | 220 | 220 | 221.5 | 219 | 1,568 |
| December 16, 2025 | 220 | 220 | 220 | 222 | 219 | 1,184 |
| December 15, 2025 | 224 | 220.5 | 220.5 | 224 | 219.5 | 1,120 |
| December 12, 2025 | 218 | 222 | 222 | 223 | 217 | 2,777 |
| December 11, 2025 | 222 | 217.5 | 217.5 | 222 | 215 | 3,566 |
| December 10, 2025 | 220 | 221.5 | 221.5 | 222 | 220 | 1,466 |
| December 09, 2025 | 222 | 221 | 221 | 223 | 220.5 | 1,476 |
| December 08, 2025 | 229 | 223 | 223 | 229 | 221 | 1,241 |
| December 05, 2025 | 224.5 | 222 | 222 | 224.5 | 220 | 1,408 |
| December 04, 2025 | 225 | 224.5 | 224.5 | 225 | 221 | 1,971 |
| December 03, 2025 | 239 | 224.5 | 224.5 | 239 | 220 | 2,565 |
| December 02, 2025 | 223 | 220 | 220 | 224 | 220 | 3,970 |
| December 01, 2025 | 233 | 224 | 224 | 233 | 224 | 2,350 |
| November 28, 2025 | 230 | 229.5 | 229.5 | 230 | 225.5 | 3,045 |
| November 27, 2025 | 226.5 | 228 | 228 | 229.5 | 226 | 2,259 |
| November 26, 2025 | 228 | 226.5 | 226.5 | 228 | 226.5 | 904 |
| November 25, 2025 | 229 | 228 | 228 | 229 | 224.5 | 991 |
| November 24, 2025 | 229.5 | 226.5 | 226.5 | 231.5 | 226 | 1,439 |
| November 21, 2025 | 226 | 229 | 229 | 229.5 | 226 | 1,138 |