817.00
+12(+1.49%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 807 | 817 | 817 | 819 | 802 | 4,874 |
| February 19, 2026 | 795 | 805 | 805 | 806 | 795 | 3,385 |
| February 18, 2026 | 810 | 797 | 797 | 810 | 796 | 2,588 |
| February 17, 2026 | 811 | 803 | 803 | 814 | 800 | 2,903 |
| February 16, 2026 | 807 | 809 | 809 | 815 | 807 | 1,819 |
| February 13, 2026 | 805 | 808 | 808 | 819 | 801 | 4,700 |
| February 12, 2026 | 808 | 806 | 806 | 814 | 788 | 6,709 |
| February 11, 2026 | 810 | 810 | 810 | 810 | 801 | 5,089 |
| February 10, 2026 | 814 | 808 | 808 | 815 | 806 | 2,605 |
| February 09, 2026 | 812 | 811 | 811 | 814 | 801 | 3,028 |
| February 06, 2026 | 806 | 810 | 810 | 812 | 797 | 6,369 |
| February 05, 2026 | 806 | 804 | 804 | 808 | 798 | 4,386 |
| February 04, 2026 | 798 | 808 | 808 | 809 | 798 | 7,614 |
| February 03, 2026 | 794 | 796 | 796 | 803 | 789 | 6,547 |
| February 02, 2026 | 786 | 791 | 791 | 797 | 784 | 5,236 |
| January 30, 2026 | 776 | 782 | 782 | 787 | 774 | 4,637 |
| January 29, 2026 | 769 | 776 | 776 | 784 | 764 | 9,807 |
| January 28, 2026 | 749 | 748 | 748 | 752 | 744 | 5,004 |
| January 27, 2026 | 742 | 756 | 756 | 761 | 737 | 7,100 |
| January 26, 2026 | 741 | 741 | 741 | 747 | 731 | 5,662 |
| January 23, 2026 | 746 | 745 | 745 | 746 | 736 | 5,429 |
| January 22, 2026 | 737 | 744 | 744 | 750 | 736 | 5,110 |
| January 21, 2026 | 731 | 728 | 728 | 740 | 726 | 6,223 |
| January 20, 2026 | 731 | 729 | 729 | 738 | 727 | 5,555 |
| January 19, 2026 | 726 | 731 | 731 | 731 | 724 | 3,934 |
| January 16, 2026 | 746 | 734 | 734 | 747 | 734 | 5,368 |
| January 15, 2026 | 738 | 748 | 748 | 748 | 732 | 5,509 |
| January 14, 2026 | 742 | 737 | 737 | 743 | 731 | 5,241 |
| January 13, 2026 | 746 | 742 | 742 | 750 | 730 | 6,754 |
| January 12, 2026 | 752 | 746 | 746 | 758 | 737 | 3,385 |
| January 09, 2026 | 736 | 750 | 750 | 751 | 735 | 6,709 |
| January 08, 2026 | 730 | 738 | 738 | 740 | 726 | 5,253 |
| January 07, 2026 | 727 | 731 | 731 | 735 | 722 | 5,777 |
| January 06, 2026 | 718 | 726 | 726 | 726 | 713 | 4,944 |
| January 05, 2026 | 731 | 715 | 715 | 731 | 707 | 5,585 |
| December 30, 2025 | 728 | 735 | 735 | 735 | 726 | 4,607 |
| December 29, 2025 | 729 | 735 | 735 | 736 | 727 | 3,114 |
| December 23, 2025 | 735 | 729 | 729 | 735 | 723 | 4,406 |
| December 22, 2025 | 738 | 736 | 736 | 740 | 726 | 6,098 |
| December 19, 2025 | 746 | 738 | 738 | 752 | 738 | 18,516 |
| December 18, 2025 | 733 | 746 | 746 | 746 | 732 | 6,532 |
| December 17, 2025 | 719 | 731 | 731 | 731 | 719 | 4,685 |
| December 16, 2025 | 720 | 725 | 725 | 728 | 718 | 4,886 |
| December 15, 2025 | 712 | 720 | 720 | 722 | 711 | 5,412 |
| December 12, 2025 | 709 | 712 | 712 | 715 | 702 | 3,716 |
| December 11, 2025 | 705 | 708 | 708 | 715 | 705 | 4,836 |
| December 10, 2025 | 706 | 708 | 708 | 710 | 702 | 3,682 |
| December 09, 2025 | 714 | 709 | 709 | 716 | 700 | 7,159 |
| December 08, 2025 | 729 | 722 | 722 | 729 | 717 | 2,697 |
| December 05, 2025 | 724 | 728 | 728 | 731 | 723 | 2,529 |
| December 04, 2025 | 722 | 729 | 729 | 729 | 719 | 3,218 |
| December 03, 2025 | 725 | 725 | 725 | 730 | 721 | 2,987 |
| December 02, 2025 | 730 | 725 | 725 | 735 | 721 | 3,426 |
| December 01, 2025 | 725 | 732 | 732 | 737 | 724 | 6,605 |
| November 28, 2025 | 718 | 725 | 725 | 726 | 717 | 6,350 |
| November 27, 2025 | 724 | 720 | 720 | 724 | 716 | 2,472 |
| November 26, 2025 | 740 | 719 | 719 | 742 | 710 | 10,511 |
| November 25, 2025 | 720 | 746 | 746 | 747 | 720 | 8,056 |
| November 24, 2025 | 715 | 719 | 719 | 724 | 715 | 6,921 |
| November 21, 2025 | 707 | 721 | 721 | 721 | 707 | 2,720 |