128.80
+0.4(+0.31%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 128 | 128.8 | 128.8 | 129.4 | 127.6 | 5,183 |
| February 19, 2026 | 129.2 | 128.4 | 128.4 | 130.4 | 127.6 | 5,815 |
| February 18, 2026 | 129 | 129.2 | 129.2 | 130.8 | 127.8 | 4,954 |
| February 17, 2026 | 126.6 | 129 | 129 | 129.4 | 125.6 | 5,252 |
| February 16, 2026 | 127 | 127.2 | 127.2 | 128 | 125.8 | 5,227 |
| February 13, 2026 | 127.4 | 126.2 | 126.2 | 127.4 | 125 | 3,577 |
| February 12, 2026 | 128.8 | 127.4 | 127.4 | 129 | 127 | 2,939 |
| February 11, 2026 | 128.6 | 128.8 | 128.8 | 128.8 | 126.6 | 4,233 |
| February 10, 2026 | 129.8 | 128.4 | 128.4 | 130 | 127 | 5,367 |
| February 09, 2026 | 126 | 129.6 | 129.6 | 129.6 | 125.8 | 4,161 |
| February 06, 2026 | 125.2 | 126 | 126 | 126.2 | 124.6 | 2,572 |
| February 05, 2026 | 126 | 124.8 | 124.8 | 126 | 123.6 | 2,625 |
| February 04, 2026 | 124.8 | 125.4 | 125.4 | 125.6 | 123.8 | 4,868 |
| February 03, 2026 | 125 | 125.4 | 125.4 | 126.2 | 124.4 | 3,384 |
| February 02, 2026 | 124.4 | 124.8 | 124.8 | 125 | 123.8 | 4,799 |
| January 30, 2026 | 124 | 124.4 | 124.4 | 125.2 | 123.2 | 3,960 |
| January 29, 2026 | 124.6 | 124.4 | 124.4 | 125.6 | 124 | 5,741 |
| January 28, 2026 | 123.4 | 124 | 124 | 124.6 | 122.8 | 4,316 |
| January 27, 2026 | 121.8 | 123.2 | 123.2 | 124 | 121.8 | 2,747 |
| January 26, 2026 | 123.6 | 122.2 | 122.2 | 123.6 | 121.2 | 3,710 |
| January 23, 2026 | 123.6 | 123.8 | 123.8 | 125 | 123 | 7,668 |
| January 22, 2026 | 120 | 121.4 | 121.4 | 122 | 120 | 6,413 |
| January 21, 2026 | 118.4 | 119.8 | 119.8 | 119.8 | 117.6 | 4,263 |
| January 20, 2026 | 118 | 118.2 | 118.2 | 118.2 | 117 | 4,820 |
| January 19, 2026 | 118.2 | 118.4 | 118.4 | 118.6 | 117.6 | 3,039 |
| January 16, 2026 | 117.8 | 118.2 | 118.2 | 118.8 | 117 | 11,794 |
| January 15, 2026 | 118.6 | 118 | 118 | 118.8 | 117.8 | 7,464 |
| January 14, 2026 | 115.6 | 118.6 | 118.6 | 118.6 | 115.6 | 8,161 |
| January 13, 2026 | 118.4 | 115.8 | 115.8 | 118.4 | 114 | 6,374 |
| January 12, 2026 | 119.2 | 118.6 | 118.6 | 119.2 | 117.6 | 2,113 |
| January 09, 2026 | 119.2 | 119 | 119 | 119.2 | 117.2 | 2,219 |
| January 08, 2026 | 119.6 | 119.4 | 119.4 | 120.2 | 118.8 | 4,516 |
| January 07, 2026 | 117.2 | 119.4 | 119.4 | 119.4 | 117.2 | 7,953 |
| January 06, 2026 | 116.4 | 116.8 | 116.8 | 116.8 | 114.8 | 6,514 |
| January 05, 2026 | 118.6 | 117 | 117 | 118.6 | 114.8 | 6,671 |
| December 30, 2025 | 118.4 | 118.6 | 118.6 | 118.8 | 117.8 | 3,387 |
| December 29, 2025 | 117.8 | 118.8 | 118.8 | 119 | 117.2 | 4,271 |
| December 23, 2025 | 116.4 | 117.6 | 117.6 | 117.6 | 115.2 | 8,045 |
| December 22, 2025 | 114.8 | 116.4 | 116.4 | 116.8 | 114.8 | 6,836 |
| December 19, 2025 | 114.2 | 114.6 | 114.6 | 116.2 | 114.2 | 15,382 |
| December 18, 2025 | 113 | 114.2 | 114.2 | 114.2 | 113 | 5,531 |
| December 17, 2025 | 112.6 | 113 | 113 | 113.4 | 111.8 | 4,131 |
| December 16, 2025 | 113.4 | 112.8 | 112.8 | 113.4 | 111.6 | 6,010 |
| December 15, 2025 | 113 | 113.4 | 113.4 | 114 | 112.6 | 10,452 |
| December 12, 2025 | 111 | 113.6 | 113.6 | 113.6 | 110.6 | 9,350 |
| December 11, 2025 | 112.8 | 111 | 111 | 112.8 | 110.8 | 7,007 |
| December 10, 2025 | 112.8 | 113.2 | 113.2 | 113.2 | 112.2 | 4,395 |
| December 09, 2025 | 113.2 | 112.4 | 112.4 | 114.6 | 112.4 | 10,583 |
| December 08, 2025 | 112.4 | 113.2 | 113.2 | 113.4 | 112 | 3,660 |
| December 05, 2025 | 113.4 | 112.2 | 112.2 | 113.6 | 112.2 | 6,253 |
| December 04, 2025 | 113.6 | 113.4 | 113.4 | 114 | 112.6 | 4,343 |
| December 03, 2025 | 114 | 113.4 | 113.4 | 114.6 | 113 | 3,462 |
| December 02, 2025 | 113.6 | 114 | 114 | 114.4 | 112.8 | 5,490 |
| December 01, 2025 | 115.4 | 113.6 | 113.6 | 115.4 | 113.6 | 6,371 |
| November 28, 2025 | 113.6 | 115.4 | 115.4 | 115.4 | 113.4 | 5,182 |
| November 27, 2025 | 114 | 114 | 114 | 114.6 | 113.2 | 8,989 |
| November 26, 2025 | 116.8 | 114 | 114 | 116.8 | 114 | 11,663 |
| November 25, 2025 | 118 | 116.8 | 116.8 | 118 | 115.8 | 6,257 |
| November 24, 2025 | 116.6 | 118 | 118 | 118.6 | 116.4 | 19,069 |
| November 21, 2025 | 115.2 | 116.6 | 116.6 | 116.6 | 114.6 | 8,702 |