23.00
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23 | 23 | 23 | 23 | 22.9 | 7,314 |
| February 19, 2026 | 22.9 | 23 | 23 | 23 | 22.8 | 12,571 |
| February 18, 2026 | 22.8 | 22.8 | 22.8 | 23 | 22.8 | 16,320 |
| February 17, 2026 | 22.7 | 22.8 | 22.8 | 22.8 | 22.6 | 11,133 |
| February 16, 2026 | 22.7 | 22.7 | 22.7 | 22.7 | 22.6 | 6,226 |
| February 13, 2026 | 22.5 | 22.6 | 22.6 | 22.7 | 22.5 | 14,662 |
| February 12, 2026 | 22.5 | 22.3 | 22.3 | 22.5 | 22.2 | 13,000 |
| February 11, 2026 | 22.7 | 22.5 | 22.5 | 22.7 | 22.5 | 5,917 |
| February 10, 2026 | 22.8 | 22.6 | 22.6 | 22.8 | 22.6 | 13,117 |
| February 09, 2026 | 22.5 | 22.8 | 22.8 | 22.8 | 22.5 | 9,679 |
| February 06, 2026 | 22.5 | 22.6 | 22.6 | 22.7 | 22.4 | 4,981 |
| February 05, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 22.3 | 8,078 |
| February 04, 2026 | 22.2 | 22.3 | 22.3 | 22.4 | 22.2 | 8,276 |
| February 03, 2026 | 22 | 22 | 22 | 22.3 | 22 | 16,020 |
| February 02, 2026 | 22 | 22 | 22 | 22 | 21.8 | 5,272 |
| January 30, 2026 | 21.8 | 22 | 22 | 22 | 21.8 | 6,563 |
| January 29, 2026 | 21.7 | 21.9 | 21.9 | 21.9 | 21.7 | 7,467 |
| January 28, 2026 | 21.8 | 21.8 | 21.8 | 21.8 | 21.7 | 8,318 |
| January 27, 2026 | 21.5 | 21.7 | 21.7 | 21.7 | 21.4 | 19,969 |
| January 26, 2026 | 21.5 | 21.5 | 21.5 | 21.6 | 21.4 | 9,608 |
| January 23, 2026 | 21.6 | 21.4 | 21.4 | 21.6 | 21.4 | 16,071 |
| January 22, 2026 | 21.5 | 21.5 | 21.5 | 21.6 | 21.4 | 19,758 |
| January 21, 2026 | 21.4 | 21.5 | 21.5 | 21.5 | 21.4 | 15,136 |
| January 20, 2026 | 21.5 | 21.5 | 21.5 | 21.5 | 21.3 | 9,594 |
| January 19, 2026 | 21.5 | 21.4 | 21.4 | 21.5 | 21.4 | 4,868 |
| January 16, 2026 | 21.5 | 21.5 | 21.5 | 21.6 | 21.4 | 9,883 |
| January 15, 2026 | 21.4 | 21.5 | 21.5 | 21.5 | 21.4 | 5,629 |
| January 14, 2026 | 21.4 | 21.5 | 21.5 | 21.5 | 21.4 | 4,612 |
| January 13, 2026 | 21.4 | 21.5 | 21.5 | 21.6 | 21.4 | 4,002 |
| January 12, 2026 | 21.7 | 21.5 | 21.5 | 21.7 | 21.5 | 7,242 |
| January 09, 2026 | 22 | 21.5 | 21.5 | 22 | 21.5 | 19,033 |
| January 08, 2026 | 22 | 21.9 | 21.9 | 22 | 21.7 | 4,548 |
| January 07, 2026 | 22 | 22 | 22 | 22 | 21.7 | 12,179 |
| January 06, 2026 | 21.8 | 22 | 22 | 22 | 21.6 | 10,174 |
| January 05, 2026 | 21.3 | 21.8 | 21.8 | 21.8 | 21.1 | 9,905 |
| December 30, 2025 | 21 | 21.1 | 21.1 | 21.3 | 21 | 6,068 |
| December 29, 2025 | 21.1 | 21 | 21 | 21.1 | 20.9 | 12,461 |
| December 23, 2025 | 21 | 21 | 21 | 21 | 20.8 | 5,240 |
| December 22, 2025 | 20.9 | 21 | 21 | 21 | 20.8 | 4,105 |
| December 19, 2025 | 21 | 21 | 21 | 21 | 20.8 | 6,605 |
| December 18, 2025 | 20.8 | 21 | 21 | 21 | 20.8 | 1,079 |
| December 17, 2025 | 21 | 20.8 | 20.8 | 21 | 20.8 | 1,384 |
| December 16, 2025 | 21 | 20.8 | 20.8 | 21 | 20.7 | 5,548 |
| December 15, 2025 | 21 | 21 | 21 | 21 | 20.7 | 4,601 |
| December 12, 2025 | 21.1 | 20.9 | 20.9 | 21.1 | 20.5 | 17,868 |
| December 11, 2025 | 20.9 | 21 | 21 | 21 | 20.8 | 4,172 |
| December 10, 2025 | 21 | 21 | 21 | 21 | 20.8 | 2,717 |
| December 09, 2025 | 20.9 | 21 | 21 | 21 | 20.8 | 2,467 |
| December 08, 2025 | 21 | 21 | 21 | 21 | 20.8 | 1,727 |
| December 05, 2025 | 21 | 20.9 | 20.9 | 21 | 20.9 | 2,628 |
| December 04, 2025 | 21.2 | 21 | 21 | 21.2 | 21 | 1,850 |
| December 03, 2025 | 21 | 21 | 21 | 21 | 20.9 | 2,639 |
| December 02, 2025 | 20.9 | 20.8 | 20.8 | 21 | 20.8 | 2,187 |
| December 01, 2025 | 21.4 | 20.9 | 20.9 | 21.5 | 20.9 | 12,582 |
| November 28, 2025 | 20.6 | 21.4 | 21.4 | 21.5 | 20.6 | 23,328 |
| November 27, 2025 | 20.7 | 20.8 | 20.8 | 20.8 | 20.6 | 3,074 |
| November 26, 2025 | 20.6 | 20.8 | 20.8 | 20.8 | 20.6 | 1,661 |
| November 25, 2025 | 20.7 | 20.7 | 20.7 | 20.8 | 20.6 | 7,273 |
| November 24, 2025 | 20.8 | 20.7 | 20.7 | 20.8 | 20.6 | 1,356 |
| November 21, 2025 | 20.8 | 20.8 | 20.8 | 20.8 | 20.6 | 2,888 |