57.80
-0.2(-0.34%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 58.3 | 57.8 | 57.8 | 58.4 | 57.8 | 3,162 |
| February 19, 2026 | 58.4 | 58 | 58 | 58.4 | 57.8 | 3,270 |
| February 18, 2026 | 58 | 58.2 | 58.2 | 59 | 57.8 | 5,307 |
| February 17, 2026 | 55.6 | 57.4 | 57.4 | 58.1 | 55.6 | 16,843 |
| February 16, 2026 | 55 | 54.2 | 54.2 | 55.3 | 54.2 | 2,656 |
| February 13, 2026 | 54.6 | 55 | 55 | 55 | 54.2 | 1,508 |
| February 12, 2026 | 54.6 | 54.3 | 54.3 | 55 | 54.3 | 1,825 |
| February 11, 2026 | 55.4 | 54.3 | 54.3 | 55.7 | 54.1 | 5,518 |
| February 10, 2026 | 54.7 | 55.8 | 55.8 | 55.9 | 54.7 | 5,747 |
| February 09, 2026 | 55.7 | 54.7 | 54.7 | 56.1 | 54.6 | 3,559 |
| February 06, 2026 | 53.9 | 54.9 | 54.9 | 55.5 | 53.6 | 2,027 |
| February 05, 2026 | 54.5 | 54.2 | 54.2 | 54.6 | 53.9 | 2,980 |
| February 04, 2026 | 54.3 | 54.5 | 54.5 | 55.1 | 53.5 | 3,056 |
| February 03, 2026 | 54.1 | 54 | 54 | 55 | 53.2 | 3,875 |
| February 02, 2026 | 54.7 | 54.4 | 54.4 | 54.7 | 53.8 | 2,394 |
| January 30, 2026 | 56.2 | 55.1 | 55.1 | 56.2 | 55.1 | 4,427 |
| January 29, 2026 | 56.3 | 55.9 | 55.9 | 56.3 | 55.2 | 4,965 |
| January 28, 2026 | 55.7 | 56.1 | 56.1 | 56.7 | 55.5 | 3,253 |
| January 27, 2026 | 56.1 | 55.5 | 55.5 | 56.1 | 55.2 | 4,190 |
| January 26, 2026 | 56 | 55.8 | 55.8 | 56.8 | 55.7 | 4,307 |
| January 23, 2026 | 56.2 | 56.6 | 56.6 | 57.1 | 55.9 | 3,640 |
| January 22, 2026 | 54.7 | 56.2 | 56.2 | 56.3 | 54.7 | 4,388 |
| January 21, 2026 | 52.7 | 53.9 | 53.9 | 54.3 | 52.2 | 5,162 |
| January 20, 2026 | 52.6 | 52.9 | 52.9 | 53.4 | 51.8 | 6,001 |
| January 19, 2026 | 53 | 52.8 | 52.8 | 53.7 | 52.4 | 4,560 |
| January 16, 2026 | 57 | 54 | 54 | 57 | 53.7 | 19,409 |
| January 15, 2026 | 57.2 | 58.1 | 58.1 | 58.2 | 57 | 6,747 |
| January 14, 2026 | 54.7 | 56.4 | 56.4 | 56.7 | 54.7 | 7,862 |
| January 13, 2026 | 55.7 | 55.3 | 55.3 | 55.7 | 54.6 | 2,455 |
| January 12, 2026 | 56 | 55.7 | 55.7 | 56 | 55.5 | 2,457 |
| January 09, 2026 | 55.9 | 55.8 | 55.8 | 56.7 | 55.5 | 5,156 |
| January 08, 2026 | 55 | 55.6 | 55.6 | 55.6 | 54 | 6,234 |
| January 07, 2026 | 54.8 | 54.8 | 54.8 | 55.6 | 54.3 | 7,149 |
| January 06, 2026 | 55 | 55 | 55 | 55 | 54 | 9,632 |
| January 05, 2026 | 54.5 | 55 | 55 | 55.6 | 54 | 6,105 |
| December 30, 2025 | 54 | 53.7 | 53.7 | 54.4 | 53.7 | 2,005 |
| December 29, 2025 | 54 | 54.3 | 54.3 | 54.8 | 53.8 | 6,088 |
| December 23, 2025 | 53.3 | 53.7 | 53.7 | 53.9 | 52.9 | 5,382 |
| December 22, 2025 | 51.5 | 53.2 | 53.2 | 53.4 | 50.8 | 5,451 |
| December 19, 2025 | 52 | 51.7 | 51.7 | 52.6 | 51.7 | 8,692 |
| December 18, 2025 | 51.5 | 52.1 | 52.1 | 52.3 | 51.1 | 4,555 |
| December 17, 2025 | 52.6 | 51.7 | 51.7 | 53 | 51.7 | 13,839 |
| December 16, 2025 | 52.1 | 53.1 | 53.1 | 53.1 | 52.1 | 2,938 |
| December 15, 2025 | 52.8 | 52.7 | 52.7 | 53.1 | 51.8 | 4,996 |
| December 12, 2025 | 52.6 | 52.6 | 52.6 | 53 | 52.5 | 1,968 |
| December 11, 2025 | 51.8 | 52.6 | 52.6 | 52.6 | 51 | 10,203 |
| December 10, 2025 | 51.6 | 51.2 | 51.2 | 51.8 | 51.2 | 2,906 |
| December 09, 2025 | 51.5 | 52.2 | 52.2 | 52.3 | 51 | 6,372 |
| December 08, 2025 | 52.2 | 51.3 | 51.3 | 52.2 | 51.1 | 5,797 |
| December 05, 2025 | 52 | 52.1 | 52.1 | 52.9 | 51.8 | 5,594 |
| December 04, 2025 | 50.9 | 52.2 | 52.2 | 52.2 | 50.7 | 6,032 |
| December 03, 2025 | 51.1 | 50.3 | 50.3 | 51.2 | 50.3 | 4,571 |
| December 02, 2025 | 49.95 | 50.9 | 50.9 | 51.9 | 49.5 | 8,097 |
| December 01, 2025 | 49.9 | 49.75 | 49.75 | 49.9 | 49 | 5,273 |
| November 28, 2025 | 50 | 49.9 | 49.9 | 50 | 49.3 | 4,288 |
| November 27, 2025 | 49.8 | 50.2 | 50.2 | 51 | 49.65 | 11,529 |
| November 26, 2025 | 51.2 | 49.75 | 49.75 | 51.2 | 49.5 | 5,785 |
| November 25, 2025 | 50.2 | 51 | 51 | 51.5 | 49.6 | 8,576 |
| November 24, 2025 | 49 | 49.55 | 49.55 | 50.9 | 49 | 12,868 |
| November 21, 2025 | 46.5 | 48.4 | 48.4 | 48.6 | 46.5 | 13,851 |