385.50
+1(+0.26%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 385 | 385.5 | 385.5 | 388 | 383.5 | 10,932 |
| February 19, 2026 | 381.5 | 384.5 | 384.5 | 386.5 | 381.5 | 11,503 |
| February 18, 2026 | 382 | 384 | 384 | 388 | 382 | 13,699 |
| February 17, 2026 | 383 | 384.5 | 384.5 | 386.5 | 382 | 13,597 |
| February 16, 2026 | 389 | 386 | 386 | 389 | 384 | 15,423 |
| February 13, 2026 | 384 | 388.5 | 388.5 | 391.5 | 383 | 13,974 |
| February 12, 2026 | 382.5 | 385.5 | 385.5 | 390.5 | 382 | 25,750 |
| February 11, 2026 | 379.5 | 382 | 382 | 382 | 376.5 | 15,995 |
| February 10, 2026 | 379 | 380.5 | 380.5 | 383 | 374.5 | 15,147 |
| February 09, 2026 | 375 | 379 | 379 | 380 | 375 | 15,099 |
| February 06, 2026 | 374.5 | 375.5 | 375.5 | 378 | 370 | 17,957 |
| February 05, 2026 | 373.5 | 374.5 | 374.5 | 375.5 | 370.5 | 27,720 |
| February 04, 2026 | 367 | 374 | 374 | 374.5 | 363.5 | 12,013 |
| February 03, 2026 | 362 | 363.5 | 363.5 | 366 | 360.5 | 12,910 |
| February 02, 2026 | 356 | 358 | 358 | 359.5 | 355.5 | 11,512 |
| January 30, 2026 | 361.5 | 358 | 358 | 365.5 | 358 | 16,928 |
| January 29, 2026 | 360 | 362.5 | 362.5 | 366.5 | 358 | 17,899 |
| January 28, 2026 | 356.5 | 357 | 357 | 359 | 355.5 | 11,656 |
| January 27, 2026 | 357 | 356.5 | 356.5 | 359 | 354 | 18,994 |
| January 26, 2026 | 357.5 | 356.5 | 356.5 | 357.5 | 351.5 | 10,808 |
| January 23, 2026 | 358 | 357 | 357 | 358 | 353 | 10,769 |
| January 22, 2026 | 357.5 | 355 | 355 | 358 | 355 | 11,676 |
| January 21, 2026 | 347 | 353 | 353 | 354.5 | 347 | 10,929 |
| January 20, 2026 | 348 | 349 | 349 | 351 | 343.5 | 15,962 |
| January 19, 2026 | 350 | 350.5 | 350.5 | 354 | 347.5 | 14,607 |
| January 16, 2026 | 357.5 | 353 | 353 | 358 | 351.5 | 12,122 |
| January 15, 2026 | 351 | 357.5 | 357.5 | 358 | 350 | 17,521 |
| January 14, 2026 | 350 | 350.5 | 350.5 | 356 | 350 | 16,320 |
| January 13, 2026 | 349.5 | 349 | 349 | 350 | 344 | 13,771 |
| January 12, 2026 | 349.5 | 349.5 | 349.5 | 352.5 | 348.5 | 12,244 |
| January 09, 2026 | 348 | 348.5 | 348.5 | 349.5 | 345.5 | 16,621 |
| January 08, 2026 | 348 | 346.5 | 346.5 | 354 | 342 | 26,805 |
| January 07, 2026 | 357 | 359.5 | 359.5 | 362.5 | 356.5 | 15,219 |
| January 06, 2026 | 351.5 | 355.5 | 355.5 | 357 | 347 | 32,540 |
| January 05, 2026 | 369.5 | 367.5 | 367.5 | 374 | 358 | 19,781 |
| December 30, 2025 | 366.5 | 368.5 | 368.5 | 371 | 366.5 | 8,373 |
| December 29, 2025 | 367 | 368 | 368 | 370.5 | 366 | 9,700 |
| December 23, 2025 | 369 | 368 | 368 | 370.5 | 366.5 | 8,272 |
| December 22, 2025 | 363 | 369.5 | 369.5 | 371 | 363 | 9,518 |
| December 19, 2025 | 363 | 365 | 365 | 366.5 | 363 | 28,082 |
| December 18, 2025 | 360.5 | 365 | 365 | 365 | 360.5 | 10,722 |
| December 17, 2025 | 364 | 360 | 360 | 364.5 | 358 | 14,231 |
| December 16, 2025 | 362 | 365.5 | 365.5 | 365.5 | 360 | 11,145 |
| December 15, 2025 | 362.5 | 362 | 362 | 364.5 | 360.5 | 12,109 |
| December 12, 2025 | 360 | 363 | 363 | 365 | 358 | 15,834 |
| December 11, 2025 | 360 | 360 | 360 | 362.5 | 358.5 | 15,516 |
| December 10, 2025 | 357.5 | 359.5 | 359.5 | 361 | 357.5 | 12,393 |
| December 09, 2025 | 361 | 359.5 | 359.5 | 363.5 | 359 | 12,428 |
| December 08, 2025 | 361 | 362 | 362 | 363.5 | 360 | 8,235 |
| December 05, 2025 | 360 | 361 | 361 | 364 | 358 | 11,079 |
| December 04, 2025 | 360 | 360 | 360 | 363.5 | 359 | 11,940 |
| December 03, 2025 | 353.5 | 357 | 357 | 359 | 353.5 | 11,479 |
| December 02, 2025 | 360 | 353.5 | 353.5 | 360 | 352 | 13,246 |
| December 01, 2025 | 358 | 358 | 358 | 361 | 356 | 15,894 |
| November 28, 2025 | 360 | 358 | 358 | 361.5 | 355 | 17,667 |
| November 27, 2025 | 357.5 | 359.5 | 359.5 | 360.5 | 356 | 9,707 |
| November 26, 2025 | 360 | 357 | 357 | 360.5 | 355 | 17,961 |
| November 25, 2025 | 354.5 | 357 | 357 | 360 | 351 | 23,815 |
| November 24, 2025 | 349.5 | 354.5 | 354.5 | 354.5 | 349.5 | 32,990 |
| November 21, 2025 | 344.5 | 348.5 | 348.5 | 349.5 | 342 | 13,911 |