147.70
+1.2(+0.82%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 147.7 | 147.7 | 147.7 | 149.8 | 146.8 | 66,435 |
| February 19, 2026 | 150.1 | 146.5 | 146.5 | 150.4 | 146.5 | 65,703 |
| February 18, 2026 | 148.8 | 151.3 | 151.3 | 152.8 | 147.7 | 69,548 |
| February 17, 2026 | 147.4 | 148.7 | 148.7 | 148.7 | 147.2 | 54,985 |
| February 16, 2026 | 147.5 | 147.5 | 147.5 | 149.3 | 146.5 | 55,459 |
| February 13, 2026 | 150 | 146.8 | 146.8 | 150 | 146.1 | 64,487 |
| February 12, 2026 | 150.5 | 148.3 | 148.3 | 151.2 | 147 | 61,319 |
| February 11, 2026 | 150.2 | 150.9 | 150.9 | 151.3 | 149.5 | 64,887 |
| February 10, 2026 | 149 | 149.8 | 149.8 | 150 | 148.5 | 81,474 |
| February 09, 2026 | 147.3 | 148.3 | 148.3 | 148.8 | 147 | 55,871 |
| February 06, 2026 | 145.7 | 147.1 | 147.1 | 147.1 | 145.2 | 63,810 |
| February 05, 2026 | 145.5 | 145.3 | 145.3 | 146.6 | 144.6 | 50,857 |
| February 04, 2026 | 144.7 | 145.2 | 145.2 | 146.9 | 143.7 | 48,968 |
| February 03, 2026 | 145.6 | 144.2 | 144.2 | 145.7 | 142.5 | 90,341 |
| February 02, 2026 | 146.2 | 145.5 | 145.5 | 147.1 | 145 | 74,478 |
| January 30, 2026 | 147.1 | 145.9 | 145.9 | 147.8 | 145.9 | 55,919 |
| January 29, 2026 | 148.2 | 147.6 | 147.6 | 148.4 | 144.4 | 73,851 |
| January 28, 2026 | 150 | 148.4 | 148.4 | 152 | 146.6 | 114,109 |
| January 27, 2026 | 153.8 | 155.1 | 155.1 | 155.1 | 153.4 | 52,813 |
| January 26, 2026 | 156.5 | 153.8 | 153.8 | 157.6 | 153.8 | 67,038 |
| January 23, 2026 | 157.9 | 156.5 | 156.5 | 160.3 | 156.5 | 91,577 |
| January 22, 2026 | 158.9 | 156.7 | 156.7 | 159 | 155.3 | 140,607 |
| January 21, 2026 | 154 | 157.2 | 157.2 | 157.9 | 153.7 | 149,421 |
| January 20, 2026 | 159 | 153.6 | 153.6 | 161.8 | 153.6 | 267,388 |
| January 19, 2026 | 179 | 176.3 | 176.3 | 180.2 | 176.1 | 46,377 |
| January 16, 2026 | 176.5 | 179.3 | 179.3 | 179.3 | 175.4 | 121,890 |
| January 15, 2026 | 174 | 176.5 | 176.5 | 177.1 | 174 | 47,415 |
| January 14, 2026 | 174.3 | 173.9 | 173.9 | 174.3 | 172.4 | 29,300 |
| January 13, 2026 | 175.6 | 173.3 | 173.3 | 175.6 | 171.8 | 34,681 |
| January 12, 2026 | 174.7 | 175.1 | 175.1 | 175.4 | 173.1 | 33,130 |
| January 09, 2026 | 175.8 | 174.7 | 174.7 | 175.8 | 173.3 | 17,984 |
| January 08, 2026 | 175.6 | 175.4 | 175.4 | 175.9 | 174.1 | 33,243 |
| January 07, 2026 | 173.9 | 175.4 | 175.4 | 175.4 | 173.3 | 40,147 |
| January 06, 2026 | 172.5 | 173.3 | 173.3 | 173.7 | 171.5 | 36,707 |
| January 05, 2026 | 171.3 | 173 | 173 | 173 | 169.5 | 62,543 |
| December 30, 2025 | 167.2 | 168.4 | 168.4 | 168.7 | 167.2 | 20,709 |
| December 29, 2025 | 168.8 | 168.2 | 168.2 | 168.8 | 167.2 | 22,525 |
| December 23, 2025 | 169.3 | 168.5 | 168.5 | 169.6 | 167.8 | 28,071 |
| December 22, 2025 | 167.4 | 169 | 169 | 169 | 166.3 | 31,338 |
| December 19, 2025 | 168.3 | 169.5 | 169.5 | 170.1 | 167.9 | 77,965 |
| December 18, 2025 | 168 | 167.2 | 167.2 | 168.1 | 167 | 31,593 |
| December 17, 2025 | 166.8 | 167.2 | 167.2 | 168.6 | 166.5 | 47,955 |
| December 16, 2025 | 168.8 | 166.2 | 166.2 | 168.8 | 166.2 | 46,229 |
| December 15, 2025 | 165.9 | 168.8 | 168.8 | 168.8 | 165.5 | 27,878 |
| December 12, 2025 | 164.4 | 165.7 | 165.7 | 166.2 | 163.8 | 29,982 |
| December 11, 2025 | 165.3 | 164 | 164 | 165.3 | 163.6 | 52,630 |
| December 10, 2025 | 166.6 | 165.7 | 165.7 | 167.1 | 165.7 | 29,239 |
| December 09, 2025 | 166.7 | 167.2 | 167.2 | 169.1 | 166 | 38,359 |
| December 08, 2025 | 166.6 | 166.9 | 166.9 | 167 | 165.2 | 42,866 |
| December 05, 2025 | 167 | 166.6 | 166.6 | 167.3 | 165.6 | 26,379 |
| December 04, 2025 | 166.5 | 167.7 | 167.7 | 167.7 | 166.2 | 32,772 |
| December 03, 2025 | 166.2 | 166.2 | 166.2 | 167 | 165.4 | 31,812 |
| December 02, 2025 | 166.4 | 166.9 | 166.9 | 167.7 | 166 | 33,522 |
| December 01, 2025 | 167.8 | 166.4 | 166.4 | 167.9 | 166.3 | 61,358 |
| November 28, 2025 | 167.4 | 167.6 | 167.6 | 168.1 | 166.4 | 52,453 |
| November 27, 2025 | 166 | 167.9 | 167.9 | 168.9 | 166 | 37,885 |
| November 26, 2025 | 166.1 | 166.9 | 166.9 | 167 | 165.1 | 13,006 |
| November 25, 2025 | 167.5 | 166 | 166 | 167.5 | 164.5 | 37,305 |
| November 24, 2025 | 164.3 | 166.8 | 166.8 | 166.8 | 163.1 | 125,460 |
| November 21, 2025 | 164.8 | 163.9 | 163.9 | 165 | 162.8 | 39,497 |