63.30
-0.2(-0.31%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 63.8 | 63.3 | 63.3 | 64.4 | 62.5 | 157,053 |
| February 19, 2026 | 64.2 | 63.5 | 63.5 | 64.7 | 63.3 | 115,437 |
| February 18, 2026 | 64.5 | 64.2 | 64.2 | 65 | 63.6 | 140,810 |
| February 17, 2026 | 61 | 64.6 | 64.6 | 65.1 | 60.5 | 265,400 |
| February 16, 2026 | 60.9 | 60.2 | 60.2 | 61 | 59.9 | 102,180 |
| February 13, 2026 | 60.7 | 60.7 | 60.7 | 61.1 | 60.2 | 88,603 |
| February 12, 2026 | 60.9 | 60.6 | 60.6 | 61.2 | 60.2 | 99,861 |
| February 11, 2026 | 61.2 | 60.8 | 60.8 | 61.2 | 60.5 | 71,014 |
| February 10, 2026 | 60.3 | 61.2 | 61.2 | 61.3 | 60 | 99,119 |
| February 09, 2026 | 59.8 | 59.9 | 59.9 | 60.1 | 59 | 53,393 |
| February 06, 2026 | 59.7 | 59.6 | 59.6 | 60 | 58.8 | 70,405 |
| February 05, 2026 | 60 | 59.7 | 59.7 | 60.2 | 59.2 | 74,634 |
| February 04, 2026 | 57.7 | 60 | 60 | 60.2 | 57.5 | 107,811 |
| February 03, 2026 | 57.8 | 57.6 | 57.6 | 57.9 | 57.1 | 98,070 |
| February 02, 2026 | 56.8 | 57.6 | 57.6 | 57.7 | 56.3 | 98,526 |
| January 30, 2026 | 56.8 | 56.7 | 56.7 | 57.4 | 56.5 | 177,484 |
| January 29, 2026 | 56.6 | 56.8 | 56.8 | 57 | 56.3 | 107,376 |
| January 28, 2026 | 57 | 56.3 | 56.3 | 57.2 | 56.3 | 72,347 |
| January 27, 2026 | 57.5 | 57.1 | 57.1 | 57.6 | 56.9 | 71,561 |
| January 26, 2026 | 57.4 | 57 | 57 | 57.7 | 56.9 | 94,528 |
| January 23, 2026 | 57.4 | 57.3 | 57.3 | 57.6 | 57 | 94,064 |
| January 22, 2026 | 57.4 | 57.8 | 57.8 | 58 | 57 | 105,539 |
| January 21, 2026 | 55.5 | 56.4 | 56.4 | 56.7 | 55.2 | 109,335 |
| January 20, 2026 | 56.3 | 55.6 | 55.6 | 56.5 | 55.3 | 91,182 |
| January 19, 2026 | 57.2 | 56.5 | 56.5 | 57.5 | 56.5 | 79,995 |
| January 16, 2026 | 59.7 | 58 | 58 | 59.7 | 57.8 | 36,157 |
| January 15, 2026 | 59 | 59.5 | 59.5 | 59.8 | 58.6 | 99,941 |
| January 14, 2026 | 58.3 | 58.6 | 58.6 | 59 | 58.2 | 71,098 |
| January 13, 2026 | 59 | 58.4 | 58.4 | 59.4 | 58.1 | 96,484 |
| January 12, 2026 | 59.3 | 58.9 | 58.9 | 59.4 | 58.7 | 81,296 |
| January 09, 2026 | 58.8 | 59 | 59 | 59.2 | 58.5 | 71,848 |
| January 08, 2026 | 58.3 | 58.4 | 58.4 | 58.7 | 57.6 | 95,835 |
| January 07, 2026 | 58.6 | 58.9 | 58.9 | 58.9 | 58 | 74,664 |
| January 06, 2026 | 58.5 | 58.3 | 58.3 | 58.7 | 57.2 | 90,084 |
| January 05, 2026 | 58.7 | 58.6 | 58.6 | 59 | 57.5 | 114,475 |
| December 30, 2025 | 57.3 | 57.4 | 57.4 | 57.5 | 56.9 | 41,389 |
| December 29, 2025 | 57 | 57.3 | 57.3 | 57.5 | 56.9 | 60,451 |
| December 23, 2025 | 56.9 | 56.8 | 56.8 | 57.5 | 56.7 | 69,059 |
| December 22, 2025 | 57 | 56.9 | 56.9 | 57.1 | 56.2 | 92,787 |
| December 19, 2025 | 57.3 | 57.1 | 57.1 | 57.6 | 56.5 | 206,639 |
| December 18, 2025 | 57 | 57.3 | 57.3 | 57.5 | 56.9 | 89,972 |
| December 17, 2025 | 57.3 | 57.2 | 57.2 | 57.5 | 56.8 | 104,419 |
| December 16, 2025 | 57 | 57.3 | 57.3 | 57.6 | 56.7 | 76,075 |
| December 15, 2025 | 57 | 57 | 57 | 57.4 | 56.8 | 70,629 |
| December 12, 2025 | 56.4 | 56.9 | 56.9 | 57.3 | 56.2 | 84,138 |
| December 11, 2025 | 55 | 56.4 | 56.4 | 56.9 | 55 | 127,495 |
| December 10, 2025 | 55.4 | 55 | 55 | 55.6 | 54.8 | 140,628 |
| December 09, 2025 | 56 | 55.7 | 55.7 | 56.6 | 55 | 141,049 |
| December 08, 2025 | 57 | 56 | 56 | 57.1 | 55.7 | 86,930 |
| December 05, 2025 | 56.7 | 56.9 | 56.9 | 57.3 | 56.5 | 67,727 |
| December 04, 2025 | 56.1 | 56.5 | 56.5 | 57.1 | 56.1 | 79,903 |
| December 03, 2025 | 56.2 | 56.1 | 56.1 | 56.6 | 55.6 | 79,162 |
| December 02, 2025 | 56.3 | 56.3 | 56.3 | 56.6 | 55.9 | 194,461 |
| December 01, 2025 | 56 | 56.5 | 56.5 | 56.7 | 55.7 | 169,448 |
| November 28, 2025 | 55.7 | 56.1 | 56.1 | 56.4 | 55 | 121,290 |
| November 27, 2025 | 55.6 | 55.6 | 55.6 | 56 | 55.2 | 71,745 |
| November 26, 2025 | 56.4 | 55.7 | 55.7 | 56.4 | 55.3 | 80,853 |
| November 25, 2025 | 55.2 | 56.1 | 56.1 | 56.3 | 54.7 | 66,544 |
| November 24, 2025 | 55.5 | 55.3 | 55.3 | 56.2 | 55.3 | 94,862 |
| November 21, 2025 | 55 | 55.3 | 55.3 | 55.3 | 54.5 | 57,609 |
