161.20
+0.6(+0.37%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 161 | 161.2 | 161.2 | 161.2 | 160.8 | 7,379 |
| February 19, 2026 | 161.6 | 160.6 | 160.6 | 162 | 160.4 | 7,379 |
| February 18, 2026 | 162.8 | 161.8 | 161.8 | 162.8 | 160.8 | 7,379 |
| February 17, 2026 | 162.4 | 162 | 162 | 163.2 | 161 | 14,272 |
| February 16, 2026 | 159.2 | 163 | 163 | 163.2 | 158.6 | 7,379 |
| February 13, 2026 | 162.6 | 160 | 160 | 163.2 | 160 | 8,130 |
| February 12, 2026 | 162.4 | 161.2 | 161.2 | 163 | 161.2 | 7,379 |
| February 11, 2026 | 162.6 | 162.4 | 162.4 | 163.4 | 162.4 | 7,379 |
| February 10, 2026 | 164 | 163.8 | 163.8 | 164.6 | 163.8 | 7,379 |
| February 09, 2026 | 166 | 164.2 | 164.2 | 166 | 163.8 | 7,379 |
| February 06, 2026 | 167 | 166 | 166 | 167 | 165 | 7,968 |
| February 05, 2026 | 166.8 | 166.2 | 166.2 | 166.8 | 164.4 | 14,274 |
| February 04, 2026 | 162.8 | 165 | 165 | 166 | 162.8 | 7,379 |
| February 03, 2026 | 162.6 | 162.6 | 162.6 | 162.8 | 162 | 7,379 |
| February 02, 2026 | 160.8 | 162.6 | 162.6 | 162.6 | 160.8 | 7,379 |
| January 30, 2026 | 161.6 | 161.4 | 161.4 | 162.8 | 160.4 | 7,379 |
| January 29, 2026 | 161.2 | 161.8 | 161.8 | 162 | 161 | 42,342 |
| January 28, 2026 | 161 | 161.6 | 161.6 | 161.6 | 160.6 | 44,480 |
| January 27, 2026 | 159.2 | 161 | 161 | 161 | 158.4 | 7,379 |
| January 26, 2026 | 161 | 158.4 | 158.4 | 161 | 158.4 | 11,935 |
| January 23, 2026 | 158.8 | 161.2 | 161.2 | 161.2 | 158.8 | 7,379 |
| January 22, 2026 | 160 | 158.8 | 158.8 | 160.4 | 158.6 | 12,275 |
| January 21, 2026 | 160 | 160 | 160 | 160.2 | 159.4 | 7,525 |
| January 20, 2026 | 159.8 | 159.8 | 159.8 | 160.2 | 159.2 | 7,379 |
| January 19, 2026 | 159 | 160 | 160 | 160 | 159 | 7,379 |
| January 16, 2026 | 160 | 159.4 | 159.4 | 160.2 | 159 | 7,379 |
| January 15, 2026 | 159.6 | 159.4 | 159.4 | 159.8 | 159.4 | 15,057 |
| January 14, 2026 | 160 | 159 | 159 | 160 | 159 | 13,252 |
| January 13, 2026 | 161.8 | 161 | 161 | 161.8 | 160.2 | 14,615 |
| January 12, 2026 | 159 | 161.2 | 161.2 | 162.2 | 157.8 | 7,379 |
| January 09, 2026 | 158.8 | 158 | 158 | 159.2 | 158 | 27,136 |
| January 08, 2026 | 160.6 | 159 | 159 | 161.8 | 159 | 8,855 |
| January 07, 2026 | 161.2 | 160.6 | 160.6 | 161.2 | 159.6 | 9,547 |
| January 06, 2026 | 163.6 | 161.8 | 161.8 | 163.6 | 160.6 | 12,697 |
| January 05, 2026 | 164.8 | 162.2 | 162.2 | 164.8 | 160.4 | 7,379 |
| December 30, 2025 | 162 | 164.8 | 164.8 | 164.8 | 161.4 | 7,379 |
| December 29, 2025 | 164.2 | 162.4 | 162.4 | 164.2 | 161.2 | 7,654 |
| December 23, 2025 | 163.2 | 162.6 | 162.6 | 163.2 | 162.4 | 7,379 |
| December 22, 2025 | 160 | 163 | 163 | 163 | 160 | 7,379 |
| December 19, 2025 | 161.2 | 161.6 | 161.6 | 161.6 | 159.6 | 8,552 |
| December 18, 2025 | 157.6 | 162 | 162 | 162 | 157.6 | 7,379 |
| December 17, 2025 | 159.6 | 160.2 | 160.2 | 160.2 | 159.4 | 7,379 |
| December 16, 2025 | 159.6 | 159.6 | 159.6 | 160 | 158.2 | 8,496 |
| December 15, 2025 | 157 | 159.6 | 159.6 | 159.8 | 157 | 7,379 |
| December 12, 2025 | 156.6 | 157.2 | 157.2 | 157.2 | 156.2 | 7,379 |
| December 11, 2025 | 157.4 | 156 | 156 | 160 | 156 | 9,464 |
| December 10, 2025 | 157.6 | 158 | 158 | 158.2 | 157.4 | 7,379 |
| December 09, 2025 | 156.2 | 158 | 158 | 159 | 156.2 | 7,379 |
| December 08, 2025 | 155.4 | 156 | 156 | 156.6 | 155.4 | 7,379 |
| December 05, 2025 | 156 | 155.6 | 155.6 | 157 | 155.2 | 7,379 |
| December 04, 2025 | 156 | 155.4 | 155.4 | 157.6 | 155.4 | 12,548 |
| December 03, 2025 | 158.8 | 156.8 | 156.8 | 160.2 | 156.8 | 7,379 |
| December 02, 2025 | 160 | 159.2 | 159.2 | 160.2 | 159 | 7,379 |
| December 01, 2025 | 161.2 | 160 | 160 | 161.2 | 158.8 | 7,379 |
| November 28, 2025 | 160.6 | 161.4 | 161.4 | 161.6 | 160 | 7,379 |
| November 27, 2025 | 158.2 | 160.6 | 160.6 | 160.6 | 158 | 7,379 |
| November 26, 2025 | 158.8 | 159 | 159 | 159.2 | 158.8 | 7,379 |
| November 25, 2025 | 158 | 159 | 159 | 159.2 | 157 | 7,379 |
| November 24, 2025 | 158 | 157.2 | 157.2 | 158.2 | 157.2 | 7,379 |
| November 21, 2025 | 156.8 | 156.2 | 156.2 | 158.4 | 156.2 | 7,379 |