222.00
-1(-0.45%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 223.5 | 222 | 222 | 224.5 | 220 | 5,926 |
| February 19, 2026 | 224 | 223 | 223 | 224.5 | 222 | 2,350 |
| February 18, 2026 | 223 | 220 | 220 | 223.5 | 219 | 8,086 |
| February 17, 2026 | 222 | 222 | 222 | 226 | 221.5 | 7,535 |
| February 16, 2026 | 223 | 220.5 | 220.5 | 223 | 219.5 | 3,260 |
| February 13, 2026 | 222.5 | 220 | 220 | 222.5 | 216.5 | 9,377 |
| February 12, 2026 | 227 | 221.5 | 221.5 | 227 | 221 | 10,398 |
| February 11, 2026 | 225 | 227 | 227 | 229 | 225 | 3,531 |
| February 10, 2026 | 228.5 | 226 | 226 | 228.5 | 224 | 7,748 |
| February 09, 2026 | 232 | 226 | 226 | 232 | 226 | 4,656 |
| February 06, 2026 | 230 | 230 | 230 | 232 | 227 | 2,250 |
| February 05, 2026 | 235.5 | 229 | 229 | 235.5 | 228 | 9,349 |
| February 04, 2026 | 240 | 232 | 232 | 240 | 231.5 | 8,310 |
| February 03, 2026 | 238.5 | 238 | 238 | 241.5 | 237 | 6,126 |
| February 02, 2026 | 239 | 238 | 238 | 241 | 237 | 3,801 |
| January 30, 2026 | 242.5 | 240 | 240 | 243.5 | 238 | 1,782 |
| January 29, 2026 | 243 | 241.5 | 241.5 | 244 | 241 | 3,194 |
| January 28, 2026 | 244 | 240.5 | 240.5 | 244 | 240.5 | 10,684 |
| January 27, 2026 | 245 | 240.5 | 240.5 | 245.5 | 240.5 | 4,386 |
| January 26, 2026 | 245 | 244.5 | 244.5 | 245 | 241 | 3,200 |
| January 23, 2026 | 242.5 | 244 | 244 | 244.5 | 241 | 4,092 |
| January 22, 2026 | 239.5 | 241.5 | 241.5 | 243.5 | 238.5 | 6,968 |
| January 21, 2026 | 235 | 237 | 237 | 237.5 | 234 | 6,362 |
| January 20, 2026 | 236.5 | 236.5 | 236.5 | 236.5 | 229 | 2,224 |
| January 19, 2026 | 236 | 235 | 235 | 237.5 | 234 | 1,950 |
| January 16, 2026 | 238 | 236.5 | 236.5 | 238 | 235.5 | 4,022 |
| January 15, 2026 | 233 | 239 | 239 | 239 | 232.5 | 11,981 |
| January 14, 2026 | 229 | 233 | 233 | 234.5 | 225.5 | 9,238 |
| January 13, 2026 | 236 | 233 | 233 | 239 | 230.5 | 10,329 |
| January 12, 2026 | 238 | 236 | 236 | 238 | 233.5 | 3,068 |
| January 09, 2026 | 232.5 | 237.5 | 237.5 | 237.5 | 231.5 | 5,578 |
| January 08, 2026 | 227.5 | 232.5 | 232.5 | 232.5 | 225.5 | 10,914 |
| January 07, 2026 | 225 | 228 | 228 | 228 | 222.5 | 8,827 |
| January 06, 2026 | 225 | 224.5 | 224.5 | 225 | 219 | 5,834 |
| January 05, 2026 | 225.5 | 222.5 | 222.5 | 226 | 221.5 | 8,106 |
| December 30, 2025 | 225.5 | 226.5 | 226.5 | 227 | 223.5 | 7,629 |
| December 29, 2025 | 225 | 225.5 | 225.5 | 228.5 | 225 | 4,778 |
| December 23, 2025 | 225 | 225.5 | 225.5 | 225.5 | 220 | 7,567 |
| December 22, 2025 | 222 | 225 | 225 | 226 | 221 | 5,514 |
| December 19, 2025 | 224 | 225.5 | 225.5 | 225.5 | 221 | 10,059 |
| December 18, 2025 | 226 | 224 | 224 | 227 | 218 | 14,300 |
| December 17, 2025 | 220 | 228 | 228 | 228 | 218.5 | 17,061 |
| December 16, 2025 | 224 | 220.5 | 220.5 | 227 | 218.5 | 4,809 |
| December 15, 2025 | 220 | 224.5 | 224.5 | 228 | 220 | 10,488 |
| December 12, 2025 | 213 | 219 | 219 | 219 | 210 | 9,940 |
| December 11, 2025 | 209 | 212.5 | 212.5 | 213 | 208.5 | 8,375 |
| December 10, 2025 | 208 | 209.5 | 209.5 | 210 | 207 | 5,356 |
| December 09, 2025 | 204 | 206.5 | 206.5 | 207.5 | 204 | 3,522 |
| December 08, 2025 | 205.5 | 207 | 207 | 208 | 205 | 2,749 |
| December 05, 2025 | 206.5 | 206 | 206 | 208 | 205.5 | 4,904 |
| December 04, 2025 | 203.5 | 205.5 | 205.5 | 209 | 203.5 | 13,971 |
| December 03, 2025 | 208 | 205.5 | 205.5 | 208 | 202.5 | 5,895 |
| December 02, 2025 | 207 | 208 | 208 | 208 | 206 | 2,489 |
| December 01, 2025 | 207.5 | 205 | 205 | 209 | 205 | 4,714 |
| November 28, 2025 | 206.5 | 208 | 208 | 209 | 205.5 | 7,595 |
| November 27, 2025 | 204 | 207 | 207 | 207 | 203.5 | 6,290 |
| November 26, 2025 | 205 | 203.5 | 203.5 | 205 | 202 | 4,720 |
| November 25, 2025 | 204 | 202.5 | 202.5 | 205 | 202 | 4,213 |
| November 24, 2025 | 205 | 203.5 | 203.5 | 205 | 202 | 3,057 |
| November 21, 2025 | 201.5 | 204.5 | 204.5 | 205.5 | 200.5 | 8,876 |