630.00
+5(+0.80%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 622 | 630 | 630 | 632.5 | 622 | 7,811 |
| February 19, 2026 | 623 | 625 | 625 | 630 | 622 | 7,336 |
| February 18, 2026 | 625 | 626 | 626 | 626.5 | 619.5 | 10,909 |
| February 17, 2026 | 629 | 625.5 | 625.5 | 634 | 623.5 | 10,865 |
| February 16, 2026 | 640 | 629 | 629 | 640 | 627.5 | 9,408 |
| February 13, 2026 | 639.5 | 639.5 | 639.5 | 642.5 | 633 | 18,397 |
| February 12, 2026 | 640 | 639.5 | 639.5 | 643.5 | 634.5 | 12,727 |
| February 11, 2026 | 629 | 638.5 | 638.5 | 639 | 627 | 21,540 |
| February 10, 2026 | 625 | 629.5 | 629.5 | 634 | 625 | 20,502 |
| February 09, 2026 | 617 | 622 | 622 | 622 | 614.5 | 13,390 |
| February 06, 2026 | 610.5 | 615.5 | 615.5 | 619 | 597.5 | 16,286 |
| February 05, 2026 | 623 | 624 | 624 | 626 | 612.5 | 20,335 |
| February 04, 2026 | 601 | 623 | 623 | 627.5 | 598.5 | 17,646 |
| February 03, 2026 | 597.5 | 600.5 | 600.5 | 600.5 | 593.5 | 12,381 |
| February 02, 2026 | 600 | 597.5 | 597.5 | 604.5 | 593.5 | 12,928 |
| January 30, 2026 | 594 | 601 | 601 | 603 | 593.5 | 8,595 |
| January 29, 2026 | 603 | 596 | 596 | 607 | 594.5 | 9,528 |
| January 28, 2026 | 607 | 602 | 602 | 608.5 | 599 | 9,577 |
| January 27, 2026 | 610 | 605 | 605 | 610 | 603 | 12,217 |
| January 26, 2026 | 615 | 609.5 | 609.5 | 617 | 609.5 | 10,268 |
| January 23, 2026 | 613.5 | 614 | 614 | 614 | 606.5 | 8,025 |
| January 22, 2026 | 619 | 611 | 611 | 622 | 611 | 12,403 |
| January 21, 2026 | 598.5 | 613 | 613 | 614.5 | 597 | 12,431 |
| January 20, 2026 | 603.5 | 597 | 597 | 603.5 | 593 | 12,497 |
| January 19, 2026 | 610 | 605.5 | 605.5 | 617 | 604.5 | 14,548 |
| January 16, 2026 | 618.5 | 614 | 614 | 618.5 | 611 | 15,106 |
| January 15, 2026 | 615 | 617.5 | 617.5 | 621.5 | 607.5 | 22,644 |
| January 14, 2026 | 602 | 615 | 615 | 617 | 597 | 42,311 |
| January 13, 2026 | 569 | 569 | 569 | 570 | 560.5 | 19,962 |
| January 12, 2026 | 574.5 | 569 | 569 | 577 | 566.5 | 15,324 |
| January 09, 2026 | 562.5 | 572 | 572 | 574.5 | 560 | 16,116 |
| January 08, 2026 | 558.5 | 559.5 | 559.5 | 559.5 | 548.5 | 11,302 |
| January 07, 2026 | 558 | 561 | 561 | 563 | 554.5 | 17,362 |
| January 06, 2026 | 551.5 | 556.5 | 556.5 | 558 | 541 | 15,098 |
| January 05, 2026 | 552 | 550 | 550 | 556 | 538.5 | 17,403 |
| December 30, 2025 | 555 | 549.5 | 549.5 | 555 | 547.5 | 10,927 |
| December 29, 2025 | 544.5 | 550.5 | 550.5 | 552.5 | 544.5 | 10,865 |
| December 23, 2025 | 551 | 545.5 | 545.5 | 554 | 545.5 | 6,491 |
| December 22, 2025 | 552 | 552 | 552 | 552.5 | 544.5 | 8,292 |
| December 19, 2025 | 555 | 552.5 | 552.5 | 556.5 | 549.5 | 26,689 |
| December 18, 2025 | 548.5 | 556 | 556 | 556 | 547 | 20,835 |
| December 17, 2025 | 551.5 | 548.5 | 548.5 | 552 | 542.5 | 10,611 |
| December 16, 2025 | 555 | 552 | 552 | 559.5 | 552 | 18,159 |
| December 15, 2025 | 549.5 | 551.5 | 551.5 | 557 | 547.5 | 13,376 |
| December 12, 2025 | 542 | 548.5 | 548.5 | 552.5 | 540 | 20,082 |
| December 11, 2025 | 540 | 541 | 541 | 542.5 | 533 | 15,919 |
| December 10, 2025 | 532.5 | 538 | 538 | 538 | 530 | 11,765 |
| December 09, 2025 | 534.5 | 534 | 534 | 539 | 534 | 10,153 |
| December 08, 2025 | 544 | 536.5 | 536.5 | 544 | 532.5 | 18,359 |
| December 05, 2025 | 547 | 545.5 | 545.5 | 550 | 539 | 17,698 |
| December 04, 2025 | 544 | 548.5 | 548.5 | 552 | 541.5 | 13,967 |
| December 03, 2025 | 548.5 | 544 | 544 | 549.5 | 542 | 12,900 |
| December 02, 2025 | 552.5 | 547.5 | 547.5 | 552.5 | 543 | 10,769 |
| December 01, 2025 | 549 | 553 | 553 | 553.5 | 543.5 | 10,922 |
| November 28, 2025 | 549 | 548 | 548 | 549.5 | 544.5 | 8,606 |
| November 27, 2025 | 545 | 547.5 | 547.5 | 549 | 543.5 | 5,790 |
| November 26, 2025 | 550.5 | 545 | 545 | 550.5 | 543.5 | 7,863 |
| November 25, 2025 | 544.5 | 549.5 | 549.5 | 550 | 538.5 | 10,557 |
| November 24, 2025 | 546.5 | 546.5 | 546.5 | 549.5 | 543 | 28,133 |
| November 21, 2025 | 535.5 | 541 | 541 | 544 | 535.5 | 8,117 |