274.50
+2(+0.73%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 272 | 274.5 | 274.5 | 275 | 271 | 453 |
| February 19, 2026 | 275 | 272.5 | 272.5 | 275 | 272 | 437 |
| February 18, 2026 | 274 | 275 | 275 | 275 | 273.5 | 313 |
| February 17, 2026 | 278 | 273.5 | 273.5 | 278 | 272 | 701 |
| February 16, 2026 | 270 | 277.5 | 277.5 | 281 | 266 | 3,324 |
| February 13, 2026 | 270.5 | 270 | 270 | 270.5 | 266 | 1,122 |
| February 12, 2026 | 271.5 | 268.5 | 268.5 | 274 | 266 | 403 |
| February 11, 2026 | 273 | 273.5 | 273.5 | 275 | 269.5 | 1,212 |
| February 10, 2026 | 268 | 275 | 275 | 276.5 | 268 | 1,922 |
| February 09, 2026 | 271 | 270 | 270 | 272 | 267 | 1,200 |
| February 06, 2026 | 268.5 | 272 | 272 | 272 | 264 | 696 |
| February 05, 2026 | 268.5 | 268 | 268 | 268.5 | 261.5 | 719 |
| February 04, 2026 | 264 | 266.5 | 266.5 | 274 | 259 | 1,229 |
| February 03, 2026 | 274.5 | 265 | 265 | 274.5 | 262 | 1,316 |
| February 02, 2026 | 268.5 | 274 | 274 | 274.5 | 263 | 1,245 |
| January 30, 2026 | 267 | 269.5 | 269.5 | 270 | 266 | 1,076 |
| January 29, 2026 | 268 | 265 | 265 | 269.5 | 262.5 | 1,504 |
| January 28, 2026 | 272 | 269 | 269 | 274 | 268 | 1,006 |
| January 27, 2026 | 273.5 | 273 | 273 | 275 | 270.5 | 596 |
| January 26, 2026 | 279 | 271.5 | 271.5 | 279 | 271.5 | 1,153 |
| January 23, 2026 | 279.5 | 281 | 281 | 281.5 | 275.5 | 688 |
| January 22, 2026 | 269 | 281.5 | 281.5 | 281.5 | 269 | 910 |
| January 21, 2026 | 261 | 267.5 | 267.5 | 268.5 | 258.5 | 956 |
| January 20, 2026 | 264.5 | 259.5 | 259.5 | 264.5 | 255 | 905 |
| January 19, 2026 | 271 | 265 | 265 | 271 | 262 | 423 |
| January 16, 2026 | 276 | 271 | 271 | 279 | 269 | 1,000 |
| January 15, 2026 | 269 | 278 | 278 | 278 | 269 | 664 |
| January 14, 2026 | 271 | 269 | 269 | 271 | 266 | 714 |
| January 13, 2026 | 273 | 268.5 | 268.5 | 273.5 | 268 | 688 |
| January 12, 2026 | 279.5 | 274.5 | 274.5 | 280 | 273 | 578 |
| January 09, 2026 | 278 | 281.5 | 281.5 | 283 | 276 | 1,622 |
| January 08, 2026 | 283 | 276 | 276 | 283 | 273 | 1,817 |
| January 07, 2026 | 281 | 282.5 | 282.5 | 283 | 277 | 1,213 |
| January 06, 2026 | 269 | 279 | 279 | 281 | 263 | 3,251 |
| January 05, 2026 | 270 | 269.5 | 269.5 | 271 | 266 | 794 |
| December 30, 2025 | 273 | 270 | 270 | 273 | 268 | 574 |
| December 29, 2025 | 264 | 273 | 273 | 273 | 264 | 1,005 |
| December 23, 2025 | 266 | 266 | 266 | 269 | 263 | 1,258 |
| December 22, 2025 | 264.5 | 264 | 264 | 266.5 | 260 | 570 |
| December 19, 2025 | 271 | 266.5 | 266.5 | 271 | 264 | 1,954 |
| December 18, 2025 | 272 | 272 | 272 | 274 | 270 | 684 |
| December 17, 2025 | 278.5 | 270 | 270 | 278.5 | 267 | 1,713 |
| December 16, 2025 | 275 | 280.5 | 280.5 | 282.5 | 275 | 687 |
| December 15, 2025 | 272.5 | 279 | 279 | 279 | 272.5 | 735 |
| December 12, 2025 | 267.5 | 272.5 | 272.5 | 272.5 | 267.5 | 520 |
| December 11, 2025 | 267 | 268.5 | 268.5 | 271.5 | 261 | 1,283 |
| December 10, 2025 | 257.5 | 266 | 266 | 268.5 | 255.5 | 1,044 |
| December 09, 2025 | 254.5 | 255.5 | 255.5 | 259.5 | 253.5 | 836 |
| December 08, 2025 | 254 | 256 | 256 | 258 | 252.5 | 1,008 |
| December 05, 2025 | 255 | 256.5 | 256.5 | 258.5 | 255 | 233 |
| December 04, 2025 | 255.5 | 257 | 257 | 257.5 | 255.5 | 648 |
| December 03, 2025 | 250 | 256.5 | 256.5 | 256.5 | 248 | 1,217 |
| December 02, 2025 | 251.5 | 252 | 252 | 255 | 248 | 2,319 |
| December 01, 2025 | 253 | 250 | 250 | 255.5 | 250 | 1,212 |
| November 28, 2025 | 251 | 252 | 252 | 255.5 | 250 | 1,998 |
| November 27, 2025 | 247.5 | 253 | 253 | 253 | 247.5 | 2,758 |
| November 26, 2025 | 257.5 | 248 | 248 | 260.5 | 247.5 | 3,741 |
| November 25, 2025 | 250 | 254.5 | 254.5 | 259 | 250 | 1,522 |
| November 24, 2025 | 243.5 | 249 | 249 | 249 | 242 | 655 |
| November 21, 2025 | 242.5 | 242.5 | 242.5 | 245 | 237 | 1,355 |