166.00
+3(+1.84%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 164 | 166 | 166 | 167.5 | 160 | 17,694 |
| February 19, 2026 | 163 | 163 | 163 | 165.5 | 159.5 | 12,115 |
| February 18, 2026 | 163 | 163.5 | 163.5 | 165 | 158.5 | 19,067 |
| February 17, 2026 | 154.5 | 162 | 162 | 162 | 152.5 | 20,821 |
| February 16, 2026 | 152 | 155 | 155 | 155.5 | 150.5 | 15,494 |
| February 13, 2026 | 148 | 153 | 153 | 156 | 148 | 21,796 |
| February 12, 2026 | 146.5 | 148 | 148 | 151 | 143 | 30,235 |
| February 11, 2026 | 145.5 | 144.5 | 144.5 | 146.5 | 141.5 | 27,812 |
| February 10, 2026 | 143.5 | 147.5 | 147.5 | 151.5 | 139 | 51,232 |
| February 09, 2026 | 133 | 138.5 | 138.5 | 139 | 132.5 | 17,314 |
| February 06, 2026 | 125 | 132 | 132 | 135 | 122.5 | 18,985 |
| February 05, 2026 | 129.5 | 126 | 126 | 130.5 | 125 | 15,785 |
| February 04, 2026 | 129.5 | 130 | 130 | 135.5 | 126 | 31,397 |
| February 03, 2026 | 125 | 121.5 | 121.5 | 127 | 119 | 14,646 |
| February 02, 2026 | 122 | 124.5 | 124.5 | 125 | 119.5 | 15,049 |
| January 30, 2026 | 124.5 | 123 | 123 | 127 | 122 | 17,806 |
| January 29, 2026 | 125 | 124.5 | 124.5 | 125.5 | 122.5 | 15,500 |
| January 28, 2026 | 128 | 124.5 | 124.5 | 128 | 122.5 | 17,715 |
| January 27, 2026 | 126.5 | 125.5 | 125.5 | 128 | 123.5 | 11,003 |
| January 26, 2026 | 124.5 | 125.5 | 125.5 | 126 | 122.5 | 12,018 |
| January 23, 2026 | 123 | 125.5 | 125.5 | 125.5 | 121 | 11,262 |
| January 22, 2026 | 122 | 123.5 | 123.5 | 123.5 | 118.5 | 21,629 |
| January 21, 2026 | 127.5 | 121 | 121 | 128.5 | 121 | 27,387 |
| January 20, 2026 | 121 | 128.5 | 128.5 | 130 | 118.5 | 22,421 |
| January 19, 2026 | 122 | 121.5 | 121.5 | 122 | 118.5 | 13,391 |
| January 16, 2026 | 120 | 123 | 123 | 126 | 119 | 27,900 |
| January 15, 2026 | 125 | 122.5 | 122.5 | 127 | 120 | 22,239 |
| January 14, 2026 | 131 | 126 | 126 | 131.5 | 125.5 | 26,004 |
| January 13, 2026 | 131 | 133.5 | 133.5 | 140.5 | 129.5 | 39,992 |
| January 12, 2026 | 127.5 | 133 | 133 | 133 | 127.5 | 29,337 |
| January 09, 2026 | 123 | 127.5 | 127.5 | 128 | 122 | 21,240 |
| January 08, 2026 | 127.5 | 123.5 | 123.5 | 128 | 121 | 21,612 |
| January 07, 2026 | 125 | 127.5 | 127.5 | 134 | 124.5 | 23,682 |
| January 06, 2026 | 126 | 124.5 | 124.5 | 126 | 123 | 8,256 |
| January 05, 2026 | 129.5 | 125.5 | 125.5 | 129.5 | 119.5 | 19,520 |
| December 30, 2025 | 122 | 127 | 127 | 127.5 | 122 | 14,330 |
| December 29, 2025 | 123 | 123 | 123 | 123 | 119.5 | 12,737 |
| December 23, 2025 | 124.5 | 124 | 124 | 126.5 | 120 | 21,047 |
| December 22, 2025 | 123.5 | 124.5 | 124.5 | 125.5 | 122 | 11,526 |
| December 19, 2025 | 123.5 | 123 | 123 | 125 | 119.5 | 32,266 |
| December 18, 2025 | 119 | 117.5 | 117.5 | 122 | 116.5 | 16,938 |
| December 17, 2025 | 123.5 | 119.5 | 119.5 | 124 | 119.5 | 19,913 |
| December 16, 2025 | 124.5 | 125 | 125 | 125.5 | 121 | 29,426 |
| December 15, 2025 | 131 | 125.5 | 125.5 | 132 | 125.5 | 20,817 |
| December 12, 2025 | 129.5 | 130.5 | 130.5 | 136 | 129.5 | 40,579 |
| December 11, 2025 | 133 | 128.5 | 128.5 | 133 | 124.5 | 66,848 |
| December 10, 2025 | 160 | 133 | 133 | 160 | 131 | 86,223 |
| December 09, 2025 | 184.5 | 184.5 | 184.5 | 187.5 | 180 | 9,352 |
| December 08, 2025 | 177 | 182.5 | 182.5 | 184.5 | 174.5 | 8,070 |
| December 05, 2025 | 177 | 178.5 | 178.5 | 181.5 | 176 | 15,195 |
| December 04, 2025 | 175.5 | 177 | 177 | 178.5 | 174.5 | 8,043 |
| December 03, 2025 | 176 | 175 | 175 | 179.5 | 172 | 18,695 |
| December 02, 2025 | 171 | 176.5 | 176.5 | 179 | 170 | 10,941 |
| December 01, 2025 | 179 | 173 | 173 | 179 | 171.5 | 11,424 |
| November 28, 2025 | 177 | 179 | 179 | 179.5 | 173 | 9,159 |
| November 27, 2025 | 177 | 179.5 | 179.5 | 179.5 | 175 | 7,839 |
| November 26, 2025 | 172.5 | 176 | 176 | 177.5 | 172.5 | 8,231 |
| November 25, 2025 | 174.5 | 172.5 | 172.5 | 174.5 | 170 | 7,618 |
| November 24, 2025 | 171.5 | 173.5 | 173.5 | 174.5 | 167.5 | 24,374 |
| November 21, 2025 | 181.5 | 170 | 170 | 182 | 168 | 11,295 |