1,170.00
-5(-0.43%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,160 | 1,170 | 1,170 | 1,175 | 1,140 | 684 |
| February 19, 2026 | 1,195 | 1,175 | 1,175 | 1,195 | 1,170 | 770 |
| February 18, 2026 | 1,195 | 1,190 | 1,190 | 1,225 | 1,190 | 708 |
| February 17, 2026 | 1,180 | 1,200 | 1,200 | 1,200 | 1,165 | 892 |
| February 16, 2026 | 1,175 | 1,180 | 1,180 | 1,185 | 1,165 | 609 |
| February 13, 2026 | 1,180 | 1,170 | 1,170 | 1,180 | 1,165 | 226 |
| February 12, 2026 | 1,165 | 1,180 | 1,180 | 1,180 | 1,160 | 393 |
| February 11, 2026 | 1,170 | 1,170 | 1,170 | 1,175 | 1,160 | 285 |
| February 10, 2026 | 1,170 | 1,175 | 1,175 | 1,180 | 1,160 | 675 |
| February 09, 2026 | 1,175 | 1,165 | 1,165 | 1,180 | 1,160 | 605 |
| February 06, 2026 | 1,150 | 1,170 | 1,170 | 1,170 | 1,145 | 503 |
| February 05, 2026 | 1,155 | 1,160 | 1,160 | 1,170 | 1,145 | 381 |
| February 04, 2026 | 1,145 | 1,155 | 1,155 | 1,160 | 1,140 | 424 |
| February 03, 2026 | 1,155 | 1,135 | 1,135 | 1,160 | 1,130 | 522 |
| February 02, 2026 | 1,125 | 1,155 | 1,155 | 1,170 | 1,120 | 726 |
| January 30, 2026 | 1,105 | 1,135 | 1,135 | 1,145 | 1,105 | 572 |
| January 29, 2026 | 1,105 | 1,115 | 1,115 | 1,125 | 1,105 | 1,347 |
| January 28, 2026 | 1,090 | 1,110 | 1,110 | 1,115 | 1,075 | 736 |
| January 27, 2026 | 1,090 | 1,090 | 1,090 | 1,095 | 1,080 | 563 |
| January 26, 2026 | 1,095 | 1,090 | 1,090 | 1,095 | 1,080 | 438 |
| January 23, 2026 | 1,085 | 1,100 | 1,100 | 1,100 | 1,080 | 527 |
| January 22, 2026 | 1,080 | 1,095 | 1,095 | 1,095 | 1,080 | 769 |
| January 21, 2026 | 1,070 | 1,080 | 1,080 | 1,090 | 1,070 | 489 |
| January 20, 2026 | 1,065 | 1,070 | 1,070 | 1,080 | 1,060 | 586 |
| January 19, 2026 | 1,050 | 1,065 | 1,065 | 1,065 | 1,045 | 923 |
| January 16, 2026 | 1,050 | 1,050 | 1,050 | 1,060 | 1,045 | 870 |
| January 15, 2026 | 1,010 | 1,055 | 1,055 | 1,060 | 1,005 | 1,389 |
| January 14, 2026 | 1,000 | 1,010 | 1,010 | 1,010 | 996 | 855 |
| January 13, 2026 | 1,000 | 1,000 | 1,000 | 1,000 | 994 | 423 |
| January 12, 2026 | 1,000 | 998 | 998 | 1,000 | 992 | 222 |
| January 09, 2026 | 992 | 994 | 994 | 1,000 | 988 | 601 |
| January 08, 2026 | 994 | 992 | 992 | 996 | 990 | 218 |
| January 07, 2026 | 996 | 994 | 994 | 1,000 | 990 | 339 |
| January 06, 2026 | 992 | 998 | 998 | 998 | 992 | 422 |
| January 05, 2026 | 986 | 992 | 992 | 992 | 980 | 566 |
| December 30, 2025 | 984 | 984 | 984 | 988 | 982 | 170 |
| December 29, 2025 | 982 | 986 | 986 | 986 | 980 | 352 |
| December 23, 2025 | 976 | 982 | 982 | 982 | 974 | 229 |
| December 22, 2025 | 974 | 976 | 976 | 978 | 972 | 196 |
| December 19, 2025 | 970 | 978 | 978 | 978 | 970 | 359 |
| December 18, 2025 | 972 | 976 | 976 | 978 | 970 | 615 |
| December 17, 2025 | 972 | 972 | 972 | 980 | 970 | 560 |
| December 16, 2025 | 978 | 972 | 972 | 978 | 968 | 969 |
| December 15, 2025 | 980 | 974 | 974 | 980 | 970 | 616 |
| December 12, 2025 | 970 | 972 | 972 | 980 | 968 | 633 |
| December 11, 2025 | 958 | 970 | 970 | 970 | 958 | 468 |
| December 10, 2025 | 952 | 958 | 958 | 958 | 948 | 407 |
| December 09, 2025 | 952 | 954 | 954 | 954 | 948 | 306 |
| December 08, 2025 | 950 | 954 | 954 | 954 | 948 | 397 |
| December 05, 2025 | 944 | 954 | 954 | 954 | 944 | 376 |
| December 04, 2025 | 946 | 950 | 950 | 950 | 942 | 666 |
| December 03, 2025 | 942 | 944 | 944 | 946 | 936 | 524 |
| December 02, 2025 | 942 | 944 | 944 | 944 | 938 | 293 |
| December 01, 2025 | 946 | 944 | 944 | 946 | 942 | 63 |
| November 28, 2025 | 942 | 944 | 944 | 944 | 942 | 33 |
| November 27, 2025 | 942 | 946 | 946 | 946 | 940 | 201 |
| November 26, 2025 | 942 | 946 | 946 | 946 | 938 | 553 |
| November 25, 2025 | 940 | 944 | 944 | 944 | 936 | 478 |
| November 24, 2025 | 938 | 940 | 940 | 940 | 934 | 408 |
| November 21, 2025 | 932 | 936 | 936 | 938 | 930 | 201 |