332.25
+1.75(+0.53%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 332.75 | 332.25 | 332.25 | 333.05 | 331 | 2,731 |
| February 19, 2026 | 330.35 | 330.5 | 330.5 | 331.85 | 329.6 | 3,807 |
| February 18, 2026 | 330.15 | 330.5 | 330.5 | 332.15 | 330 | 6,474 |
| February 17, 2026 | 325.05 | 331.45 | 331.45 | 331.45 | 325.05 | 3,136 |
| February 16, 2026 | 327.05 | 327.1 | 327.1 | 327.3 | 326.2 | 1,325 |
| February 13, 2026 | 325.05 | 328.15 | 328.15 | 328.15 | 325.05 | 2,158 |
| February 12, 2026 | 326.8 | 326 | 326 | 328.4 | 326 | 4,365 |
| February 11, 2026 | 326.9 | 325.2 | 325.2 | 326.9 | 322.55 | 7,779 |
| February 10, 2026 | 327.85 | 329.65 | 329.65 | 329.65 | 326.45 | 6,967 |
| February 09, 2026 | 325 | 326.9 | 326.9 | 326.9 | 325 | 2,253 |
| February 06, 2026 | 321.85 | 325 | 325 | 325 | 320.15 | 2,990 |
| February 05, 2026 | 323.3 | 323.55 | 323.55 | 324.55 | 322.4 | 18,582 |
| February 04, 2026 | 319.85 | 320.7 | 320.7 | 322.5 | 317.2 | 2,390 |
| February 03, 2026 | 323 | 318.7 | 318.7 | 323 | 317 | 4,831 |
| February 02, 2026 | 317.3 | 320.3 | 320.3 | 320.3 | 316.1 | 3,621 |
| January 30, 2026 | 316.5 | 316.25 | 316.25 | 318.4 | 314.3 | 1,474 |
| January 29, 2026 | 315.05 | 315.45 | 315.45 | 317.1 | 315 | 9,810 |
| January 28, 2026 | 321.9 | 316.95 | 316.95 | 321.9 | 316 | 1,779 |
| January 27, 2026 | 320.95 | 321.05 | 321.05 | 321.1 | 320.3 | 3,025 |
| January 26, 2026 | 320.45 | 320.95 | 320.95 | 320.95 | 319 | 1,848 |
| January 23, 2026 | 322.4 | 320.3 | 320.3 | 322.4 | 319.4 | 2,563 |
| January 22, 2026 | 323.55 | 322.95 | 322.95 | 323.55 | 321.65 | 2,400 |
| January 21, 2026 | 318.05 | 320.15 | 320.15 | 320.3 | 317.6 | 2,706 |
| January 20, 2026 | 319.55 | 318.9 | 318.9 | 319.55 | 317.55 | 2,821 |
| January 19, 2026 | 321 | 320.9 | 320.9 | 322.9 | 320 | 2,367 |
| January 16, 2026 | 324.95 | 324.85 | 324.85 | 325.2 | 324 | 1,839 |
| January 15, 2026 | 322 | 323.85 | 323.85 | 325.3 | 322 | 10,394 |
| January 14, 2026 | 320.05 | 321.2 | 321.2 | 321.5 | 320.05 | 2,172 |
| January 13, 2026 | 322.25 | 318.9 | 318.9 | 322.25 | 317 | 6,355 |
| January 12, 2026 | 322.15 | 321.7 | 321.7 | 322.4 | 320.8 | 3,271 |
| January 09, 2026 | 321.85 | 322.35 | 322.35 | 322.45 | 320.25 | 3,705 |
| January 08, 2026 | 321.55 | 320.9 | 320.9 | 321.55 | 319.1 | 3,760 |
| January 07, 2026 | 320.15 | 321.9 | 321.9 | 321.9 | 320 | 7,965 |
| January 06, 2026 | 317.55 | 318.95 | 318.95 | 319 | 315.6 | 5,073 |
| January 05, 2026 | 314.65 | 315.8 | 315.8 | 315.8 | 312.65 | 2,629 |
| December 30, 2025 | 311.9 | 313.25 | 313.25 | 313.7 | 311.75 | 8,874 |
| December 29, 2025 | 312.4 | 312.7 | 312.7 | 312.9 | 311.1 | 13,537 |
| December 23, 2025 | 312.65 | 312.8 | 312.8 | 313.35 | 312.45 | 8,292 |
| December 22, 2025 | 311.9 | 312.65 | 312.65 | 312.65 | 310.2 | 2,925 |
| December 19, 2025 | 312.3 | 311.8 | 311.8 | 312.4 | 310.5 | 4,832 |
| December 18, 2025 | 308.75 | 312 | 312 | 312.05 | 308.75 | 5,472 |
| December 17, 2025 | 308.55 | 309.05 | 309.05 | 309.4 | 308.15 | 2,237 |
| December 16, 2025 | 309.35 | 308.5 | 308.5 | 309.85 | 307.95 | 4,111 |
| December 15, 2025 | 307.25 | 309.6 | 309.6 | 310.55 | 307.25 | 3,117 |
| December 12, 2025 | 307.2 | 307.05 | 307.05 | 309 | 306.7 | 5,550 |
| December 11, 2025 | 307.55 | 306.4 | 306.4 | 307.55 | 306.4 | 988 |
| December 10, 2025 | 307.15 | 307.4 | 307.4 | 307.4 | 305.5 | 9,141 |
| December 09, 2025 | 308.15 | 305.85 | 305.85 | 308.2 | 305.85 | 4,339 |
| December 08, 2025 | 307.6 | 308.15 | 308.15 | 308.55 | 306.6 | 19,996 |
| December 05, 2025 | 309 | 306.65 | 306.65 | 309 | 306.65 | 3,820 |
| December 04, 2025 | 304.05 | 307.05 | 307.05 | 307.3 | 304.05 | 8,131 |
| December 03, 2025 | 305 | 305.4 | 305.4 | 306.25 | 304.95 | 6,667 |
| December 02, 2025 | 304 | 305 | 305 | 305 | 303.6 | 3,097 |
| December 01, 2025 | 305.75 | 304 | 304 | 305.75 | 303.65 | 3,074 |
| November 28, 2025 | 306.25 | 304.8 | 304.8 | 306.25 | 304.8 | 2,116 |
| November 27, 2025 | 305.8 | 305.8 | 305.8 | 305.85 | 304.6 | 3,123 |
| November 26, 2025 | 304.9 | 305.15 | 305.15 | 305.15 | 302.4 | 3,353 |
| November 25, 2025 | 301.7 | 303.6 | 303.6 | 303.6 | 301 | 5,088 |
| November 24, 2025 | 300.5 | 300.9 | 300.9 | 301.4 | 299.75 | 4,403 |
| November 21, 2025 | 297.6 | 298.3 | 298.3 | 300.25 | 297.55 | 1,254 |