174.00
+0.6(+0.35%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 173 | 174 | 174 | 174 | 171.6 | 4,794 |
| February 19, 2026 | 175 | 173.4 | 173.4 | 175 | 173 | 5,891 |
| February 18, 2026 | 174.2 | 174 | 174 | 174.6 | 172.6 | 2,239 |
| February 17, 2026 | 170 | 174.8 | 174.8 | 174.8 | 169.8 | 3,685 |
| February 16, 2026 | 170 | 170.8 | 170.8 | 171.2 | 169.4 | 2,676 |
| February 13, 2026 | 168.2 | 169.2 | 169.2 | 170.8 | 165.4 | 4,060 |
| February 12, 2026 | 168 | 168.8 | 168.8 | 169.2 | 166.4 | 2,648 |
| February 11, 2026 | 169.2 | 168.2 | 168.2 | 169.4 | 167.4 | 1,693 |
| February 10, 2026 | 168.2 | 169.8 | 169.8 | 169.8 | 166.2 | 2,937 |
| February 09, 2026 | 168.2 | 168.8 | 168.8 | 168.8 | 166.6 | 3,344 |
| February 06, 2026 | 166.6 | 167.6 | 167.6 | 169.4 | 166.4 | 3,001 |
| February 05, 2026 | 166 | 165.8 | 165.8 | 167.2 | 164.2 | 3,067 |
| February 04, 2026 | 164.6 | 166.6 | 166.6 | 166.6 | 163.2 | 4,689 |
| February 03, 2026 | 166.4 | 165.2 | 165.2 | 166.8 | 164.6 | 2,702 |
| February 02, 2026 | 168 | 166.6 | 166.6 | 168 | 165.6 | 3,214 |
| January 30, 2026 | 169.4 | 167.4 | 167.4 | 170.4 | 167.4 | 5,113 |
| January 29, 2026 | 166.8 | 170 | 170 | 170 | 166.6 | 8,265 |
| January 28, 2026 | 169 | 166.2 | 166.2 | 169 | 164.8 | 7,002 |
| January 27, 2026 | 169.8 | 169.6 | 169.6 | 170.8 | 168 | 5,381 |
| January 26, 2026 | 168.8 | 169.2 | 169.2 | 169.2 | 167.4 | 2,241 |
| January 23, 2026 | 169.2 | 168.8 | 168.8 | 169.2 | 167.2 | 2,666 |
| January 22, 2026 | 167 | 168.8 | 168.8 | 169.6 | 167 | 4,998 |
| January 21, 2026 | 165.8 | 166 | 166 | 166.2 | 164 | 2,445 |
| January 20, 2026 | 166.8 | 165.6 | 165.6 | 166.8 | 163.8 | 2,717 |
| January 19, 2026 | 168 | 166.8 | 166.8 | 168 | 165.4 | 3,427 |
| January 16, 2026 | 169.6 | 167.4 | 167.4 | 169.6 | 166.8 | 2,686 |
| January 15, 2026 | 164.6 | 167 | 167 | 168.6 | 163.6 | 4,075 |
| January 14, 2026 | 162 | 164.2 | 164.2 | 164.2 | 161.8 | 2,967 |
| January 13, 2026 | 164.8 | 161.4 | 161.4 | 164.8 | 160.2 | 2,513 |
| January 12, 2026 | 166.4 | 165.4 | 165.4 | 166.4 | 164.8 | 1,341 |
| January 09, 2026 | 168.4 | 167.2 | 167.2 | 168.4 | 164.4 | 2,553 |
| January 08, 2026 | 165.6 | 167.8 | 167.8 | 167.8 | 165.6 | 2,622 |
| January 07, 2026 | 164 | 166.2 | 166.2 | 166.2 | 163.4 | 3,324 |
| January 06, 2026 | 163.2 | 163.6 | 163.6 | 163.6 | 161.2 | 2,767 |
| January 05, 2026 | 165 | 162.6 | 162.6 | 165.2 | 161.6 | 5,859 |
| December 30, 2025 | 164 | 164.4 | 164.4 | 164.6 | 163.4 | 2,276 |
| December 29, 2025 | 164.6 | 163.4 | 163.4 | 164.6 | 162 | 1,266 |
| December 23, 2025 | 165.4 | 164 | 164 | 165.4 | 163 | 2,075 |
| December 22, 2025 | 164.8 | 165.2 | 165.2 | 165.6 | 163.8 | 2,636 |
| December 19, 2025 | 165.4 | 165.4 | 165.4 | 165.4 | 163.4 | 6,581 |
| December 18, 2025 | 161.6 | 165 | 165 | 165 | 161.6 | 5,551 |
| December 17, 2025 | 161.4 | 162 | 162 | 162.6 | 160.8 | 1,539 |
| December 16, 2025 | 161.8 | 161 | 161 | 162.6 | 160 | 2,345 |
| December 15, 2025 | 161 | 161.4 | 161.4 | 161.6 | 160.2 | 2,234 |
| December 12, 2025 | 159.8 | 160.2 | 160.2 | 161 | 159.2 | 2,225 |
| December 11, 2025 | 159.8 | 159.2 | 159.2 | 160 | 157.6 | 3,830 |
| December 10, 2025 | 160.4 | 159.2 | 159.2 | 160.6 | 159.2 | 2,942 |
| December 09, 2025 | 160.4 | 161 | 161 | 161.6 | 160 | 2,830 |
| December 08, 2025 | 161 | 160.6 | 160.6 | 161.2 | 160 | 2,905 |
| December 05, 2025 | 160.4 | 160.4 | 160.4 | 160.6 | 158.8 | 3,225 |
| December 04, 2025 | 160.4 | 160.4 | 160.4 | 161.8 | 160.4 | 6,413 |
| December 03, 2025 | 162.4 | 161 | 161 | 162.4 | 160.6 | 6,238 |
| December 02, 2025 | 161.2 | 161.8 | 161.8 | 163 | 160 | 5,427 |
| December 01, 2025 | 159.2 | 161.8 | 161.8 | 161.8 | 159.2 | 4,590 |
| November 28, 2025 | 159.2 | 160 | 160 | 160 | 158.6 | 3,341 |
| November 27, 2025 | 159 | 159.8 | 159.8 | 160 | 158.8 | 2,407 |
| November 26, 2025 | 159 | 159.2 | 159.2 | 160 | 158.2 | 2,513 |
| November 25, 2025 | 159.4 | 158.6 | 158.6 | 160 | 158.2 | 6,056 |
| November 24, 2025 | 159 | 160 | 160 | 160 | 157 | 7,850 |
| November 21, 2025 | 157.8 | 158.4 | 158.4 | 159 | 157.4 | 3,354 |