61.80
+1.1(+1.81%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 60.8 | 61.8 | 61.8 | 62.3 | 60.8 | 56,185 |
| February 19, 2026 | 61.9 | 60.7 | 60.7 | 61.9 | 60.7 | 39,579 |
| February 18, 2026 | 61.7 | 61.6 | 61.6 | 61.8 | 60.8 | 35,140 |
| February 17, 2026 | 62.2 | 61.7 | 61.7 | 62.2 | 60.9 | 22,887 |
| February 16, 2026 | 62.4 | 62 | 62 | 62.4 | 61.8 | 36,163 |
| February 13, 2026 | 62.5 | 62.3 | 62.3 | 62.8 | 62 | 47,576 |
| February 12, 2026 | 63.1 | 62.3 | 62.3 | 63.3 | 61.9 | 76,381 |
| February 11, 2026 | 62.5 | 62.7 | 62.7 | 63.1 | 61.9 | 53,444 |
| February 10, 2026 | 62 | 62.5 | 62.5 | 62.6 | 61.7 | 60,269 |
| February 09, 2026 | 61.5 | 61.5 | 61.5 | 61.9 | 60.8 | 46,376 |
| February 06, 2026 | 59.9 | 61.3 | 61.3 | 61.6 | 59.1 | 72,947 |
| February 05, 2026 | 58.9 | 59.7 | 59.7 | 60.5 | 58.7 | 56,751 |
| February 04, 2026 | 57.8 | 59.1 | 59.1 | 59.8 | 57.5 | 41,727 |
| February 03, 2026 | 59.4 | 57.4 | 57.4 | 59.4 | 56.9 | 79,210 |
| February 02, 2026 | 57.7 | 58.7 | 58.7 | 58.7 | 57.4 | 34,445 |
| January 30, 2026 | 59.8 | 58.1 | 58.1 | 59.8 | 57.8 | 35,351 |
| January 29, 2026 | 59.5 | 58.9 | 58.9 | 59.7 | 58.7 | 41,752 |
| January 28, 2026 | 60.6 | 59.6 | 59.6 | 60.7 | 58.7 | 61,343 |
| January 27, 2026 | 62 | 60.9 | 60.9 | 62 | 60.9 | 56,285 |
| January 26, 2026 | 61.2 | 61.8 | 61.8 | 62.2 | 61.2 | 54,721 |
| January 23, 2026 | 61.5 | 61.7 | 61.7 | 62 | 60.6 | 68,782 |
| January 22, 2026 | 59.2 | 61.1 | 61.1 | 61.7 | 59 | 72,133 |
| January 21, 2026 | 58.3 | 58.3 | 58.3 | 58.5 | 57.5 | 44,173 |
| January 20, 2026 | 58.3 | 58.5 | 58.5 | 59 | 57.6 | 59,447 |
| January 19, 2026 | 59.3 | 58.7 | 58.7 | 59.8 | 58.2 | 66,252 |
| January 16, 2026 | 61.4 | 60.4 | 60.4 | 61.5 | 59.7 | 75,955 |
| January 15, 2026 | 61.3 | 61.5 | 61.5 | 61.8 | 60.6 | 47,237 |
| January 14, 2026 | 61.8 | 61.4 | 61.4 | 62.5 | 60.8 | 53,386 |
| January 13, 2026 | 62.9 | 61.8 | 61.8 | 62.9 | 61.4 | 51,805 |
| January 12, 2026 | 64.5 | 62.6 | 62.6 | 64.5 | 62.5 | 55,436 |
| January 09, 2026 | 64.5 | 64 | 64 | 65.1 | 63.5 | 43,434 |
| January 08, 2026 | 65.3 | 64.6 | 64.6 | 65.7 | 63.8 | 59,507 |
| January 07, 2026 | 63.9 | 65 | 65 | 65 | 63.2 | 44,776 |
| January 06, 2026 | 64.5 | 63.5 | 63.5 | 64.5 | 62.7 | 35,138 |
| January 05, 2026 | 64.9 | 64.2 | 64.2 | 64.9 | 62.1 | 35,469 |
| December 30, 2025 | 64 | 64.4 | 64.4 | 64.4 | 63.2 | 16,355 |
| December 29, 2025 | 63.8 | 64.1 | 64.1 | 64.2 | 62.8 | 27,263 |
| December 23, 2025 | 63.5 | 63.8 | 63.8 | 64 | 63.2 | 25,601 |
| December 22, 2025 | 63.9 | 63.7 | 63.7 | 64.3 | 63 | 27,610 |
| December 19, 2025 | 64 | 63.3 | 63.3 | 64 | 62.7 | 12,245 |
| December 18, 2025 | 63.7 | 64 | 64 | 65.1 | 63.4 | 62,137 |
| December 17, 2025 | 64.6 | 63.6 | 63.6 | 64.6 | 63.3 | 347,824 |
| December 16, 2025 | 66.5 | 65.1 | 65.1 | 66.5 | 64.7 | 56,534 |
| December 15, 2025 | 65.7 | 66 | 66 | 66.7 | 65.3 | 45,998 |
| December 12, 2025 | 65.2 | 65.5 | 65.5 | 66.7 | 65.2 | 32,598 |
| December 11, 2025 | 65.2 | 64.9 | 64.9 | 65.7 | 64.7 | 44,934 |
| December 10, 2025 | 64.7 | 65.2 | 65.2 | 65.6 | 64.7 | 33,512 |
| December 09, 2025 | 66.4 | 64.9 | 64.9 | 66.7 | 64.9 | 48,152 |
| December 08, 2025 | 66.7 | 66.3 | 66.3 | 66.8 | 66.2 | 41,747 |
| December 05, 2025 | 65.9 | 66.3 | 66.3 | 66.7 | 65.9 | 43,295 |
| December 04, 2025 | 66.5 | 66 | 66 | 66.7 | 65.3 | 31,486 |
| December 03, 2025 | 66 | 66.3 | 66.3 | 66.8 | 65.8 | 45,825 |
| December 02, 2025 | 66.1 | 65.6 | 65.6 | 67 | 65.6 | 40,432 |
| December 01, 2025 | 65.3 | 65.9 | 65.9 | 66 | 65.2 | 50,785 |
| November 28, 2025 | 65.7 | 66.1 | 66.1 | 66.2 | 65.3 | 53,195 |
| November 27, 2025 | 64.6 | 65.8 | 65.8 | 66.4 | 64 | 74,128 |
| November 26, 2025 | 63.5 | 64.6 | 64.6 | 65.1 | 62.8 | 119,489 |
| November 25, 2025 | 62.1 | 62.8 | 62.8 | 62.8 | 61.2 | 50,992 |
| November 24, 2025 | 60.4 | 62.5 | 62.5 | 62.5 | 60.3 | 132,888 |
| November 21, 2025 | 59.9 | 60.3 | 60.3 | 60.6 | 59.8 | 39,778 |