108.00
-1(-0.92%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 109 | 108 | 108 | 109.5 | 107 | 3,639 |
| February 19, 2026 | 107.5 | 109 | 109 | 110.5 | 106.5 | 14,312 |
| February 18, 2026 | 106 | 108 | 108 | 108 | 104 | 11,184 |
| February 17, 2026 | 104.5 | 106.5 | 106.5 | 106.5 | 104 | 4,222 |
| February 16, 2026 | 104 | 105.5 | 105.5 | 106.5 | 104 | 8,182 |
| February 13, 2026 | 107 | 104.5 | 104.5 | 107 | 103 | 8,989 |
| February 12, 2026 | 105 | 106.5 | 106.5 | 106.5 | 104.5 | 12,461 |
| February 11, 2026 | 108 | 106.5 | 106.5 | 108 | 104.5 | 5,158 |
| February 10, 2026 | 107.5 | 107.5 | 107.5 | 108 | 106 | 8,697 |
| February 09, 2026 | 106 | 107.5 | 107.5 | 108.5 | 105.5 | 15,393 |
| February 06, 2026 | 104 | 106 | 106 | 106.5 | 102.5 | 12,453 |
| February 05, 2026 | 103 | 104 | 104 | 105 | 100 | 13,243 |
| February 04, 2026 | 99.4 | 101 | 101 | 101 | 98.2 | 8,783 |
| February 03, 2026 | 99.8 | 99.4 | 99.4 | 100.5 | 99 | 7,317 |
| February 02, 2026 | 98.2 | 99.6 | 99.6 | 100 | 97.2 | 4,902 |
| January 30, 2026 | 97 | 97.8 | 97.8 | 98.8 | 97 | 3,242 |
| January 29, 2026 | 98.2 | 97.2 | 97.2 | 98.2 | 96.6 | 5,884 |
| January 28, 2026 | 100 | 98 | 98 | 100 | 96.8 | 7,773 |
| January 27, 2026 | 97.4 | 99.4 | 99.4 | 99.6 | 96.6 | 7,339 |
| January 26, 2026 | 96.6 | 96.8 | 96.8 | 97.6 | 95.4 | 9,138 |
| January 23, 2026 | 96.6 | 96.6 | 96.6 | 97.6 | 95.4 | 7,811 |
| January 22, 2026 | 94.6 | 96.2 | 96.2 | 96.6 | 93.4 | 12,780 |
| January 21, 2026 | 92 | 94.6 | 94.6 | 94.8 | 92 | 12,587 |
| January 20, 2026 | 92.4 | 92.4 | 92.4 | 92.6 | 91.4 | 5,360 |
| January 19, 2026 | 92.8 | 92.2 | 92.2 | 93 | 91.8 | 5,080 |
| January 16, 2026 | 93.4 | 93 | 93 | 93.6 | 92.2 | 5,379 |
| January 15, 2026 | 90.8 | 93.2 | 93.2 | 93.8 | 90.8 | 16,964 |
| January 14, 2026 | 90.4 | 92.2 | 92.2 | 92.4 | 90.2 | 7,321 |
| January 13, 2026 | 91.6 | 90.8 | 90.8 | 91.6 | 89.4 | 9,963 |
| January 12, 2026 | 91.2 | 90.8 | 90.8 | 91.4 | 90.4 | 2,619 |
| January 09, 2026 | 91.4 | 91 | 91 | 92 | 90.4 | 4,801 |
| January 08, 2026 | 91.6 | 91.4 | 91.4 | 92 | 91 | 5,422 |
| January 07, 2026 | 92.8 | 91.2 | 91.2 | 92.8 | 91 | 2,880 |
| January 06, 2026 | 91.8 | 92.2 | 92.2 | 93 | 90.2 | 11,644 |
| January 05, 2026 | 90 | 91.4 | 91.4 | 91.8 | 89 | 9,853 |
| December 30, 2025 | 89 | 89.2 | 89.2 | 89.6 | 88 | 4,013 |
| December 29, 2025 | 88.6 | 89 | 89 | 89.8 | 88 | 3,803 |
| December 23, 2025 | 88 | 88.4 | 88.4 | 88.6 | 87.6 | 2,982 |
| December 22, 2025 | 88.6 | 88 | 88 | 89 | 87.2 | 4,467 |
| December 19, 2025 | 87.6 | 88.6 | 88.6 | 90 | 87.6 | 7,199 |
| December 18, 2025 | 87.6 | 89 | 89 | 89.2 | 87.2 | 9,847 |
| December 17, 2025 | 88.2 | 87.6 | 87.6 | 88.6 | 86 | 6,025 |
| December 16, 2025 | 86 | 88 | 88 | 88.8 | 86 | 9,733 |
| December 15, 2025 | 85.4 | 85.8 | 85.8 | 85.8 | 85 | 8,787 |
| December 12, 2025 | 85 | 85 | 85 | 85.4 | 84.2 | 4,816 |
| December 11, 2025 | 85.2 | 85 | 85 | 85.4 | 84.4 | 5,312 |
| December 10, 2025 | 85 | 85.4 | 85.4 | 85.6 | 83.8 | 7,758 |
| December 09, 2025 | 85.4 | 84.6 | 84.6 | 85.6 | 84.2 | 7,115 |
| December 08, 2025 | 85.2 | 85 | 85 | 86.4 | 84.8 | 14,071 |
| December 05, 2025 | 83 | 85 | 85 | 85.4 | 83 | 6,584 |
| December 04, 2025 | 82.8 | 83.8 | 83.8 | 83.8 | 82.2 | 6,508 |
| December 03, 2025 | 82 | 82.6 | 82.6 | 83 | 81.8 | 4,962 |
| December 02, 2025 | 83.4 | 82.6 | 82.6 | 83.6 | 81.8 | 6,045 |
| December 01, 2025 | 82.6 | 83.4 | 83.4 | 83.6 | 82 | 6,312 |
| November 28, 2025 | 82.2 | 82.2 | 82.2 | 82.6 | 81.8 | 2,300 |
| November 27, 2025 | 81.4 | 82.6 | 82.6 | 82.6 | 80.8 | 3,755 |
| November 26, 2025 | 80.8 | 81.2 | 81.2 | 81.2 | 80.4 | 6,658 |
| November 25, 2025 | 81.2 | 80.6 | 80.6 | 81.2 | 80.2 | 3,925 |
| November 24, 2025 | 80.2 | 80.6 | 80.6 | 80.8 | 80.2 | 2,351 |
| November 21, 2025 | 80.2 | 80.4 | 80.4 | 80.6 | 79.8 | 5,111 |