157.50
+0.5(+0.32%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 157 | 157.5 | 157.5 | 158 | 155.5 | 3,770 |
| February 19, 2026 | 157 | 157 | 157 | 158 | 156 | 4,861 |
| February 18, 2026 | 156 | 156.5 | 156.5 | 157 | 155 | 2,434 |
| February 17, 2026 | 154 | 156 | 156 | 156 | 153.5 | 2,391 |
| February 16, 2026 | 153 | 154 | 154 | 155 | 152.5 | 10,369 |
| February 13, 2026 | 151 | 152 | 152 | 153 | 151 | 2,334 |
| February 12, 2026 | 154 | 152.5 | 152.5 | 154.5 | 151.5 | 2,824 |
| February 11, 2026 | 156 | 154.5 | 154.5 | 156 | 153 | 2,757 |
| February 10, 2026 | 156 | 156 | 156 | 156 | 155 | 2,156 |
| February 09, 2026 | 154.5 | 155.5 | 155.5 | 156 | 154.5 | 6,254 |
| February 06, 2026 | 155 | 154.5 | 154.5 | 155 | 153 | 3,534 |
| February 05, 2026 | 154.5 | 154 | 154 | 155 | 152.5 | 4,507 |
| February 04, 2026 | 154.5 | 154 | 154 | 154.5 | 154 | 2,784 |
| February 03, 2026 | 156.5 | 155 | 155 | 156.5 | 154.5 | 2,286 |
| February 02, 2026 | 155.5 | 156 | 156 | 157 | 154.5 | 2,583 |
| January 30, 2026 | 155.5 | 155 | 155 | 156.5 | 154.5 | 3,637 |
| January 29, 2026 | 154 | 155 | 155 | 157 | 154 | 4,707 |
| January 28, 2026 | 153.5 | 154.5 | 154.5 | 154.5 | 153.5 | 2,240 |
| January 27, 2026 | 152.5 | 153 | 153 | 153.5 | 151 | 3,994 |
| January 26, 2026 | 154 | 153.5 | 153.5 | 154 | 152.5 | 3,839 |
| January 23, 2026 | 151.5 | 154.5 | 154.5 | 155 | 151 | 7,337 |
| January 22, 2026 | 151.5 | 152 | 152 | 152.5 | 151.5 | 6,499 |
| January 21, 2026 | 151.5 | 151.5 | 151.5 | 152 | 150 | 1,897 |
| January 20, 2026 | 152.5 | 152 | 152 | 152.5 | 151.5 | 3,293 |
| January 19, 2026 | 149 | 152 | 152 | 152 | 148 | 8,340 |
| January 16, 2026 | 148 | 149 | 149 | 149 | 147.5 | 4,844 |
| January 15, 2026 | 147.5 | 148 | 148 | 148 | 147 | 11,070 |
| January 14, 2026 | 146 | 147.5 | 147.5 | 147.5 | 145.5 | 2,892 |
| January 13, 2026 | 146.5 | 146 | 146 | 147 | 144.5 | 4,924 |
| January 12, 2026 | 146.5 | 147 | 147 | 147 | 146.5 | 1,698 |
| January 09, 2026 | 148 | 147.5 | 147.5 | 148 | 146.5 | 3,215 |
| January 08, 2026 | 146 | 148 | 148 | 148 | 145 | 6,339 |
| January 07, 2026 | 145 | 146 | 146 | 146 | 144 | 2,695 |
| January 06, 2026 | 144.5 | 145 | 145 | 145 | 144 | 1,661 |
| January 05, 2026 | 144 | 145 | 145 | 145 | 143 | 5,722 |
| December 30, 2025 | 144 | 144.5 | 144.5 | 144.5 | 143 | 5,135 |
| December 29, 2025 | 144 | 144 | 144 | 144 | 143 | 1,114 |
| December 23, 2025 | 143.5 | 143.5 | 143.5 | 143.5 | 141.5 | 2,368 |
| December 22, 2025 | 143 | 142.5 | 142.5 | 144 | 142 | 3,597 |
| December 19, 2025 | 143 | 143 | 143 | 145 | 142.5 | 36,973 |
| December 18, 2025 | 140.5 | 143 | 143 | 143 | 140.5 | 13,265 |
| December 17, 2025 | 141 | 141 | 141 | 142.5 | 141 | 4,052 |
| December 16, 2025 | 138 | 141 | 141 | 143 | 138 | 13,249 |
| December 15, 2025 | 137 | 139 | 139 | 139 | 137 | 3,140 |
| December 12, 2025 | 137.5 | 138 | 138 | 138 | 136.5 | 10,233 |
| December 11, 2025 | 138.5 | 138 | 138 | 139 | 138 | 5,471 |
| December 10, 2025 | 138 | 138 | 138 | 138.5 | 137.5 | 3,110 |
| December 09, 2025 | 139 | 138.5 | 138.5 | 139 | 137.5 | 4,694 |
| December 08, 2025 | 139 | 139 | 139 | 139 | 137.5 | 1,506 |
| December 05, 2025 | 138.5 | 138 | 138 | 139 | 137.5 | 1,672 |
| December 04, 2025 | 137 | 138.5 | 138.5 | 139 | 137 | 9,175 |
| December 03, 2025 | 137.5 | 137 | 137 | 137.5 | 136 | 2,098 |
| December 02, 2025 | 137.5 | 137 | 137 | 137.5 | 136 | 1,475 |
| December 01, 2025 | 137.5 | 137 | 137 | 137.5 | 136 | 896 |
| November 28, 2025 | 137.5 | 137.5 | 137.5 | 137.5 | 136 | 1,225 |
| November 27, 2025 | 135 | 137 | 137 | 137 | 133.5 | 2,048 |
| November 26, 2025 | 133 | 135 | 135 | 135 | 133 | 1,847 |
| November 25, 2025 | 132.5 | 134 | 134 | 134 | 131.5 | 2,428 |
| November 24, 2025 | 133 | 132.5 | 132.5 | 133 | 132 | 542 |
| November 21, 2025 | 132 | 133 | 133 | 133 | 131.5 | 931 |