77.70
+0.4(+0.52%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 77.8 | 77.7 | 77.7 | 79.1 | 77.1 | 19,957 |
| February 19, 2026 | 79.2 | 77.3 | 77.3 | 79.6 | 76.6 | 24,020 |
| February 18, 2026 | 78.3 | 80 | 80 | 80.3 | 77.5 | 29,786 |
| February 17, 2026 | 77.7 | 77.8 | 77.8 | 78 | 76.1 | 29,773 |
| February 16, 2026 | 77.8 | 78.2 | 78.2 | 78.2 | 77.4 | 12,799 |
| February 13, 2026 | 75.2 | 77.1 | 77.1 | 77.3 | 75 | 22,741 |
| February 12, 2026 | 78.7 | 75.6 | 75.6 | 80 | 74.8 | 56,135 |
| February 11, 2026 | 76.3 | 78.6 | 78.6 | 78.6 | 75.4 | 91,548 |
| February 10, 2026 | 77.3 | 77 | 77 | 77.5 | 75.5 | 27,456 |
| February 09, 2026 | 74.5 | 77.5 | 77.5 | 78 | 74.5 | 59,006 |
| February 06, 2026 | 71.3 | 74.4 | 74.4 | 74.4 | 71.3 | 42,428 |
| February 05, 2026 | 70.4 | 70.7 | 70.7 | 72.1 | 69.9 | 51,813 |
| February 04, 2026 | 71.7 | 70.2 | 70.2 | 71.8 | 70 | 26,898 |
| February 03, 2026 | 74 | 71.4 | 71.4 | 74.2 | 70.8 | 23,041 |
| February 02, 2026 | 73.2 | 72.8 | 72.8 | 73.8 | 72.5 | 31,579 |
| January 30, 2026 | 72.3 | 74 | 74 | 75.8 | 72.3 | 60,755 |
| January 29, 2026 | 73.9 | 72 | 72 | 74 | 71.5 | 33,549 |
| January 28, 2026 | 75.1 | 73.5 | 73.5 | 75.1 | 73.3 | 50,756 |
| January 27, 2026 | 74.2 | 74.8 | 74.8 | 75.2 | 73.7 | 32,634 |
| January 26, 2026 | 74.7 | 74.2 | 74.2 | 74.7 | 72.9 | 40,616 |
| January 23, 2026 | 75 | 74.7 | 74.7 | 75.2 | 73.7 | 36,314 |
| January 22, 2026 | 73 | 74.8 | 74.8 | 75.1 | 73 | 38,596 |
| January 21, 2026 | 73.1 | 72.3 | 72.3 | 73.1 | 71.3 | 32,752 |
| January 20, 2026 | 72.8 | 73.1 | 73.1 | 73.6 | 71.7 | 62,812 |
| January 19, 2026 | 74 | 73.3 | 73.3 | 74.5 | 72.5 | 62,480 |
| January 16, 2026 | 75.1 | 74.9 | 74.9 | 75.9 | 74.1 | 35,731 |
| January 15, 2026 | 79.5 | 75.2 | 75.2 | 79.5 | 74 | 150,937 |
| January 14, 2026 | 76.5 | 77.3 | 77.3 | 77.9 | 76.5 | 47,308 |
| January 13, 2026 | 79 | 76.8 | 76.8 | 79.4 | 75 | 42,066 |
| January 12, 2026 | 79.8 | 79.1 | 79.1 | 80.5 | 77.6 | 47,850 |
| January 09, 2026 | 82.9 | 79.1 | 79.1 | 83 | 77 | 55,192 |
| January 08, 2026 | 78 | 82.6 | 82.6 | 83.3 | 77.9 | 118,633 |
| January 07, 2026 | 78.4 | 77.7 | 77.7 | 79 | 77.6 | 62,771 |
| January 06, 2026 | 79.1 | 78.1 | 78.1 | 79.1 | 77.4 | 41,964 |
| January 05, 2026 | 77.6 | 79 | 79 | 79 | 77 | 69,557 |
| December 30, 2025 | 74.8 | 76.5 | 76.5 | 76.5 | 74.8 | 38,163 |
| December 29, 2025 | 75.5 | 75.1 | 75.1 | 75.5 | 74.3 | 23,131 |
| December 23, 2025 | 75.4 | 75.6 | 75.6 | 75.6 | 73.8 | 26,200 |
| December 22, 2025 | 74.4 | 75.3 | 75.3 | 75.3 | 73.3 | 34,778 |
| December 19, 2025 | 73 | 73.8 | 73.8 | 73.8 | 72.6 | 73,299 |
| December 18, 2025 | 70 | 72.6 | 72.6 | 72.6 | 70 | 54,610 |
| December 17, 2025 | 69.5 | 70.3 | 70.3 | 71.5 | 69.5 | 51,899 |
| December 16, 2025 | 70.8 | 70.9 | 70.9 | 71.1 | 69.4 | 31,532 |
| December 15, 2025 | 70 | 71.5 | 71.5 | 71.6 | 69.8 | 34,128 |
| December 12, 2025 | 68.6 | 70.4 | 70.4 | 72.3 | 68.6 | 45,276 |
| December 11, 2025 | 68.5 | 68.5 | 68.5 | 68.8 | 67.8 | 21,564 |
| December 10, 2025 | 68.8 | 68.1 | 68.1 | 68.9 | 67.9 | 25,569 |
| December 09, 2025 | 69.4 | 69 | 69 | 70.7 | 68.3 | 67,006 |
| December 08, 2025 | 68.3 | 69.3 | 69.3 | 69.4 | 68.1 | 37,723 |
| December 05, 2025 | 68.2 | 68.2 | 68.2 | 69.1 | 67.9 | 24,582 |
| December 04, 2025 | 68.7 | 67.9 | 67.9 | 69.2 | 67.1 | 21,949 |
| December 03, 2025 | 67.1 | 68.3 | 68.3 | 68.5 | 66.7 | 43,522 |
| December 02, 2025 | 67.1 | 67.3 | 67.3 | 67.6 | 66.2 | 32,187 |
| December 01, 2025 | 67.6 | 66.5 | 66.5 | 67.7 | 65.4 | 48,452 |
| November 28, 2025 | 66.8 | 67.6 | 67.6 | 67.6 | 66 | 32,243 |
| November 27, 2025 | 66.6 | 66.8 | 66.8 | 67.1 | 66.3 | 29,655 |
| November 26, 2025 | 65 | 66.6 | 66.6 | 67 | 64.3 | 52,647 |
| November 25, 2025 | 62.2 | 64.8 | 64.8 | 65 | 61.5 | 46,177 |
| November 24, 2025 | 60.4 | 62 | 62 | 62.3 | 60.3 | 104,542 |
| November 21, 2025 | 60.6 | 60.3 | 60.3 | 60.6 | 59.3 | 34,706 |