3,030.00
+40(+1.34%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,007 | 3,030 | 3,030 | 3,038 | 2,992 | 26,009 |
| February 19, 2026 | 3,009 | 2,990 | 2,990 | 3,028 | 2,977 | 22,072 |
| February 18, 2026 | 3,042 | 3,001 | 3,001 | 3,059 | 2,980 | 18,118 |
| February 17, 2026 | 3,053 | 3,052 | 3,052 | 3,087 | 3,026 | 15,204 |
| February 16, 2026 | 3,077 | 3,040 | 3,040 | 3,082 | 3,040 | 11,278 |
| February 13, 2026 | 3,075 | 3,079 | 3,079 | 3,106 | 3,028 | 24,056 |
| February 12, 2026 | 3,089 | 3,047 | 3,047 | 3,089 | 3,024 | 27,968 |
| February 11, 2026 | 3,119 | 3,081 | 3,081 | 3,141 | 3,065 | 23,497 |
| February 10, 2026 | 3,026 | 3,115 | 3,115 | 3,115 | 3,017 | 29,831 |
| February 09, 2026 | 3,094 | 3,059 | 3,059 | 3,094 | 3,048 | 14,373 |
| February 06, 2026 | 3,082 | 3,095 | 3,095 | 3,110 | 3,052 | 15,129 |
| February 05, 2026 | 3,095 | 3,083 | 3,083 | 3,104 | 3,052 | 16,658 |
| February 04, 2026 | 2,990 | 3,085 | 3,085 | 3,097 | 2,978 | 35,890 |
| February 03, 2026 | 3,021 | 2,959 | 2,959 | 3,021 | 2,940 | 20,454 |
| February 02, 2026 | 3,020 | 2,977 | 2,977 | 3,030 | 2,977 | 24,214 |
| January 30, 2026 | 2,944 | 2,988 | 2,988 | 3,005 | 2,930 | 31,356 |
| January 29, 2026 | 2,980 | 2,926 | 2,926 | 3,013 | 2,895 | 66,734 |
| January 28, 2026 | 3,115 | 3,138 | 3,138 | 3,142 | 3,093 | 17,389 |
| January 27, 2026 | 3,166 | 3,133 | 3,133 | 3,166 | 3,126 | 15,390 |
| January 26, 2026 | 3,158 | 3,162 | 3,162 | 3,204 | 3,133 | 16,028 |
| January 23, 2026 | 3,158 | 3,157 | 3,157 | 3,166 | 3,133 | 13,642 |
| January 22, 2026 | 3,195 | 3,165 | 3,165 | 3,197 | 3,133 | 16,684 |
| January 21, 2026 | 3,124 | 3,165 | 3,165 | 3,172 | 3,113 | 17,191 |
| January 20, 2026 | 3,122 | 3,123 | 3,123 | 3,138 | 3,105 | 12,482 |
| January 19, 2026 | 3,183 | 3,136 | 3,136 | 3,193 | 3,119 | 18,001 |
| January 16, 2026 | 3,210 | 3,184 | 3,184 | 3,221 | 3,180 | 22,468 |
| January 15, 2026 | 3,224 | 3,217 | 3,217 | 3,235 | 3,194 | 14,685 |
| January 14, 2026 | 3,200 | 3,220 | 3,220 | 3,228 | 3,184 | 16,920 |
| January 13, 2026 | 3,209 | 3,196 | 3,196 | 3,233 | 3,183 | 18,926 |
| January 12, 2026 | 3,197 | 3,196 | 3,196 | 3,237 | 3,184 | 15,535 |
| January 09, 2026 | 3,156 | 3,188 | 3,188 | 3,205 | 3,153 | 17,769 |
| January 08, 2026 | 3,136 | 3,152 | 3,152 | 3,163 | 3,109 | 11,871 |
| January 07, 2026 | 3,162 | 3,120 | 3,120 | 3,162 | 3,094 | 26,812 |
| January 06, 2026 | 3,127 | 3,137 | 3,137 | 3,164 | 3,098 | 20,090 |
| January 05, 2026 | 3,142 | 3,106 | 3,106 | 3,148 | 3,058 | 25,155 |
| December 30, 2025 | 3,132 | 3,146 | 3,146 | 3,157 | 3,127 | 9,850 |
| December 29, 2025 | 3,140 | 3,141 | 3,141 | 3,170 | 3,133 | 11,605 |
| December 23, 2025 | 3,134 | 3,131 | 3,131 | 3,150 | 3,122 | 12,396 |
| December 22, 2025 | 3,134 | 3,127 | 3,127 | 3,141 | 3,106 | 13,189 |
| December 19, 2025 | 3,128 | 3,140 | 3,140 | 3,162 | 3,122 | 36,497 |
| December 18, 2025 | 3,113 | 3,145 | 3,145 | 3,157 | 3,112 | 18,385 |
| December 17, 2025 | 3,106 | 3,117 | 3,117 | 3,143 | 3,085 | 20,188 |
| December 16, 2025 | 3,139 | 3,108 | 3,108 | 3,150 | 3,101 | 22,326 |
| December 15, 2025 | 3,091 | 3,126 | 3,126 | 3,153 | 3,080 | 26,879 |
| December 12, 2025 | 3,045 | 3,070 | 3,070 | 3,098 | 3,040 | 34,305 |
| December 11, 2025 | 3,317 | 3,049 | 3,049 | 3,317 | 3,013 | 61,969 |
| December 10, 2025 | 3,290 | 3,304 | 3,304 | 3,309 | 3,259 | 20,855 |
| December 09, 2025 | 3,293 | 3,317 | 3,317 | 3,330 | 3,291 | 12,142 |
| December 08, 2025 | 3,344 | 3,302 | 3,302 | 3,351 | 3,298 | 13,919 |
| December 05, 2025 | 3,336 | 3,348 | 3,348 | 3,366 | 3,322 | 14,093 |
| December 04, 2025 | 3,315 | 3,345 | 3,345 | 3,385 | 3,292 | 15,228 |
| December 03, 2025 | 3,334 | 3,308 | 3,308 | 3,384 | 3,301 | 18,297 |
| December 02, 2025 | 3,368 | 3,336 | 3,336 | 3,419 | 3,316 | 24,330 |
| December 01, 2025 | 3,383 | 3,385 | 3,385 | 3,402 | 3,356 | 18,048 |
| November 28, 2025 | 3,329 | 3,387 | 3,387 | 3,387 | 3,328 | 25,316 |
| November 27, 2025 | 3,333 | 3,330 | 3,330 | 3,345 | 3,299 | 11,756 |
| November 26, 2025 | 3,312 | 3,328 | 3,328 | 3,344 | 3,285 | 21,681 |
| November 25, 2025 | 3,330 | 3,333 | 3,333 | 3,338 | 3,289 | 20,895 |
| November 24, 2025 | 3,365 | 3,342 | 3,342 | 3,380 | 3,327 | 44,955 |
| November 21, 2025 | 3,255 | 3,307 | 3,307 | 3,334 | 3,254 | 19,274 |