182.00
+0.4(+0.22%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 182 | 182 | 182 | 182.6 | 178.4 | 20,077 |
| February 19, 2026 | 182.6 | 181.6 | 181.6 | 182.6 | 178.8 | 28,652 |
| February 18, 2026 | 180.4 | 182.4 | 182.4 | 184.6 | 180 | 29,274 |
| February 17, 2026 | 180.8 | 180.6 | 180.6 | 181 | 177.6 | 20,462 |
| February 16, 2026 | 180.6 | 180.6 | 180.6 | 181.2 | 179.4 | 20,981 |
| February 13, 2026 | 181 | 180.4 | 180.4 | 183 | 175 | 29,118 |
| February 12, 2026 | 178.8 | 182.4 | 182.4 | 183.2 | 178 | 42,865 |
| February 11, 2026 | 177.6 | 179.2 | 179.2 | 181.8 | 176.4 | 56,107 |
| February 10, 2026 | 177.6 | 178 | 178 | 179.4 | 176.6 | 28,318 |
| February 09, 2026 | 175 | 178.6 | 178.6 | 179 | 174.8 | 26,887 |
| February 06, 2026 | 173.4 | 173.4 | 173.4 | 174.4 | 171.2 | 45,599 |
| February 05, 2026 | 166.8 | 173.2 | 173.2 | 173.2 | 166.8 | 75,931 |
| February 04, 2026 | 159.2 | 168.2 | 168.2 | 171.4 | 158.8 | 89,994 |
| February 03, 2026 | 158 | 156.6 | 156.6 | 160 | 155.4 | 27,460 |
| February 02, 2026 | 154 | 155.6 | 155.6 | 156 | 151.6 | 28,557 |
| January 30, 2026 | 155.6 | 156.2 | 156.2 | 158 | 155 | 34,816 |
| January 29, 2026 | 158 | 155.6 | 155.6 | 158 | 154.8 | 44,119 |
| January 28, 2026 | 153.6 | 152.8 | 152.8 | 156 | 150.4 | 41,783 |
| January 27, 2026 | 148.8 | 152.2 | 152.2 | 152.2 | 148.2 | 30,093 |
| January 26, 2026 | 146.2 | 148.8 | 148.8 | 148.8 | 145.4 | 25,647 |
| January 23, 2026 | 146.6 | 147.6 | 147.6 | 148.2 | 145.8 | 51,607 |
| January 22, 2026 | 149.4 | 145.8 | 145.8 | 154 | 145.8 | 59,395 |
| January 21, 2026 | 158.6 | 156.8 | 156.8 | 160.4 | 155.8 | 36,762 |
| January 20, 2026 | 156.4 | 158.4 | 158.4 | 159.4 | 154 | 21,868 |
| January 19, 2026 | 157.2 | 157.8 | 157.8 | 158.6 | 154.4 | 26,045 |
| January 16, 2026 | 159.6 | 159.4 | 159.4 | 160 | 157 | 45,499 |
| January 15, 2026 | 151.2 | 159.6 | 159.6 | 160.6 | 151.2 | 64,004 |
| January 14, 2026 | 150.2 | 151.4 | 151.4 | 152.2 | 149.4 | 39,515 |
| January 13, 2026 | 153.2 | 150.4 | 150.4 | 153.2 | 147.4 | 24,810 |
| January 12, 2026 | 152 | 152.6 | 152.6 | 152.6 | 150.2 | 21,227 |
| January 09, 2026 | 148.8 | 151.8 | 151.8 | 152.6 | 148.4 | 26,394 |
| January 08, 2026 | 150 | 147.6 | 147.6 | 150.2 | 147.2 | 16,203 |
| January 07, 2026 | 150.4 | 151 | 151 | 151.2 | 148.8 | 20,206 |
| January 06, 2026 | 153 | 150 | 150 | 153 | 147.8 | 23,156 |
| January 05, 2026 | 149.4 | 153 | 153 | 153.8 | 149 | 39,935 |
| December 30, 2025 | 143.8 | 144.8 | 144.8 | 144.8 | 143.2 | 17,711 |
| December 29, 2025 | 144 | 144.8 | 144.8 | 145 | 141.6 | 21,818 |
| December 23, 2025 | 142.4 | 143.8 | 143.8 | 143.8 | 141.6 | 17,572 |
| December 22, 2025 | 141 | 143.4 | 143.4 | 143.4 | 140.2 | 41,057 |
| December 19, 2025 | 141.6 | 139.6 | 139.6 | 142.2 | 138.8 | 126,824 |
| December 18, 2025 | 140 | 141 | 141 | 141.2 | 138.8 | 31,812 |
| December 17, 2025 | 143 | 140 | 140 | 143.6 | 139.6 | 26,529 |
| December 16, 2025 | 143.8 | 142.2 | 142.2 | 143.8 | 140.4 | 37,300 |
| December 15, 2025 | 145 | 144 | 144 | 147 | 140.8 | 72,400 |
| December 12, 2025 | 155.8 | 154 | 154 | 158.4 | 153.8 | 36,014 |
| December 11, 2025 | 154.8 | 154.8 | 154.8 | 155.8 | 154 | 19,173 |
| December 10, 2025 | 152.2 | 154.8 | 154.8 | 154.8 | 152.2 | 19,881 |
| December 09, 2025 | 154.6 | 152.6 | 152.6 | 155.4 | 152 | 39,486 |
| December 08, 2025 | 150 | 153.8 | 153.8 | 154.8 | 149.2 | 54,085 |
| December 05, 2025 | 149 | 149 | 149 | 150.6 | 147.8 | 31,680 |
| December 04, 2025 | 148.4 | 147.8 | 147.8 | 148.4 | 145.6 | 24,232 |
| December 03, 2025 | 148 | 148 | 148 | 148.8 | 145.4 | 58,374 |
| December 02, 2025 | 145.4 | 146 | 146 | 146.6 | 144.8 | 23,010 |
| December 01, 2025 | 145.4 | 146 | 146 | 146 | 142.4 | 74,057 |
| November 28, 2025 | 146 | 146.2 | 146.2 | 146.2 | 143.8 | 20,558 |
| November 27, 2025 | 144 | 144.8 | 144.8 | 147 | 143.8 | 10,965 |
| November 26, 2025 | 143.4 | 143.8 | 143.8 | 144.4 | 141.6 | 44,126 |
| November 25, 2025 | 141 | 142 | 142 | 143 | 140 | 16,491 |
| November 24, 2025 | 140.2 | 141.2 | 141.2 | 142 | 139 | 46,235 |
| November 21, 2025 | 140.6 | 139 | 139 | 142 | 138 | 40,289 |