73.76
+0.54(+0.74%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 73.42 | 73.76 | 73.76 | 74.44 | 73.38 | 1.05M |
| February 19, 2026 | 72.66 | 73.22 | 73.22 | 73.22 | 72.2 | 1.03M |
| February 18, 2026 | 70.9 | 73 | 73 | 73.56 | 70.42 | 2.13M |
| February 17, 2026 | 71 | 70.92 | 70.92 | 71.02 | 69.6 | 1.1M |
| February 16, 2026 | 70.22 | 71.02 | 71.02 | 71.16 | 69.6 | 1.08M |
| February 13, 2026 | 70.74 | 69.92 | 69.92 | 72.02 | 68.72 | 3.19M |
| February 12, 2026 | 77.5 | 70.32 | 70.32 | 77.5 | 70.32 | 3.33M |
| February 11, 2026 | 77.26 | 76.84 | 76.84 | 77.9 | 76.06 | 1.25M |
| February 10, 2026 | 78.22 | 77.68 | 77.68 | 78.58 | 76.68 | 956,950 |
| February 09, 2026 | 77.26 | 78.6 | 78.6 | 78.6 | 77.02 | 857,912 |
| February 06, 2026 | 74.68 | 76.7 | 76.7 | 76.74 | 74.34 | 1.29M |
| February 05, 2026 | 75.9 | 74.28 | 74.28 | 77.46 | 73.12 | 2.52M |
| February 04, 2026 | 78.8 | 75.6 | 75.6 | 79.8 | 75.6 | 3.82M |
| February 03, 2026 | 82 | 82.1 | 82.1 | 82.54 | 81.16 | 1.04M |
| February 02, 2026 | 78.9 | 81 | 81 | 81.46 | 78 | 741,546 |
| January 30, 2026 | 79.78 | 79.54 | 79.54 | 80.32 | 79.32 | 820,589 |
| January 29, 2026 | 80.08 | 79.6 | 79.6 | 80.64 | 79.12 | 822,579 |
| January 28, 2026 | 80.36 | 79.66 | 79.66 | 80.4 | 78.92 | 847,690 |
| January 27, 2026 | 79.2 | 80.4 | 80.4 | 80.52 | 79.2 | 902,832 |
| January 26, 2026 | 78.1 | 79.08 | 79.08 | 79.84 | 78.1 | 819,289 |
| January 23, 2026 | 78.76 | 78 | 78 | 79.16 | 77.76 | 1.19M |
| January 22, 2026 | 78.34 | 79.9 | 79.9 | 80.38 | 78.34 | 1.17M |
| January 21, 2026 | 76.78 | 77.6 | 77.6 | 77.6 | 76.6 | 1.23M |
| January 20, 2026 | 77.48 | 76.98 | 76.98 | 77.48 | 76.18 | 706,369 |
| January 19, 2026 | 77.6 | 77.84 | 77.84 | 78.22 | 77.14 | 742,300 |
| January 16, 2026 | 79.28 | 78 | 78 | 79.28 | 77.8 | 1.68M |
| January 15, 2026 | 79.06 | 79.08 | 79.08 | 79.42 | 78.2 | 1.09M |
| January 14, 2026 | 78.72 | 79.06 | 79.06 | 79.52 | 78.52 | 821,653 |
| January 13, 2026 | 79.3 | 78.16 | 78.16 | 79.3 | 77.64 | 1.17M |
| January 12, 2026 | 79.3 | 79.34 | 79.34 | 79.5 | 77.76 | 1.18M |
| January 09, 2026 | 79.28 | 79.88 | 79.88 | 80.3 | 78.84 | 900,988 |
| January 08, 2026 | 78.3 | 79.08 | 79.08 | 79.08 | 77.76 | 928,489 |
| January 07, 2026 | 78.88 | 78.5 | 78.5 | 80.24 | 78.04 | 1.36M |
| January 06, 2026 | 78.76 | 78.44 | 78.44 | 79.64 | 77.86 | 1M |
| January 05, 2026 | 78 | 78.14 | 78.14 | 78.26 | 76.84 | 961,735 |
| December 30, 2025 | 77.16 | 77.76 | 77.76 | 77.76 | 77 | 625,096 |
| December 29, 2025 | 77.8 | 77.54 | 77.54 | 77.92 | 77.22 | 721,053 |
| December 23, 2025 | 77.04 | 77.56 | 77.56 | 77.66 | 76.74 | 930,088 |
| December 22, 2025 | 77.38 | 77.16 | 77.16 | 77.46 | 76.58 | 935,127 |
| December 19, 2025 | 76.9 | 77.1 | 77.1 | 77.54 | 76.36 | 2.65M |
| December 18, 2025 | 75.36 | 76.52 | 76.52 | 76.52 | 75 | 926,872 |
| December 17, 2025 | 77.14 | 75.16 | 75.16 | 77.34 | 75.12 | 1.23M |
| December 16, 2025 | 76.2 | 77.2 | 77.2 | 77.6 | 76.2 | 1.16M |
| December 15, 2025 | 75.84 | 75.96 | 75.96 | 76.5 | 75.6 | 847,131 |
| December 12, 2025 | 75.8 | 75.54 | 75.54 | 76.24 | 75.24 | 839,121 |
| December 11, 2025 | 74.48 | 75.26 | 75.26 | 75.94 | 74.26 | 1.62M |
| December 10, 2025 | 75 | 73.78 | 73.78 | 75.18 | 73.66 | 1.73M |
| December 09, 2025 | 76 | 75.46 | 75.46 | 76.34 | 75.06 | 960,491 |
| December 08, 2025 | 75.2 | 76.34 | 76.34 | 76.36 | 75.04 | 1.27M |
| December 05, 2025 | 74.74 | 74.9 | 74.9 | 75.16 | 74.26 | 1.19M |
| December 04, 2025 | 75 | 75.2 | 75.2 | 75.72 | 74.68 | 1.22M |
| December 03, 2025 | 75.1 | 74.42 | 74.42 | 75.38 | 73.98 | 1.77M |
| December 02, 2025 | 75.34 | 76 | 76 | 76.32 | 75.06 | 1.15M |
| December 01, 2025 | 74.84 | 75.1 | 75.1 | 75.1 | 74.26 | 1.31M |
| November 28, 2025 | 74.94 | 75.22 | 75.22 | 75.3 | 74.58 | 1.01M |
| November 27, 2025 | 74.68 | 75.06 | 75.06 | 75.44 | 74.36 | 776,670 |
| November 26, 2025 | 74.6 | 74.48 | 74.48 | 74.86 | 74.1 | 1.68M |
| November 25, 2025 | 72.26 | 74.58 | 74.58 | 74.58 | 71.84 | 1.34M |
| November 24, 2025 | 71.08 | 72.26 | 72.26 | 72.26 | 70.88 | 3.14M |
| November 21, 2025 | 70.46 | 70.48 | 70.48 | 70.78 | 69.52 | 1.54M |