303.00
+1(+0.33%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 301.5 | 303 | 303 | 304.5 | 301 | 8,955 |
| February 19, 2026 | 302.5 | 302 | 302 | 305 | 298 | 7,179 |
| February 18, 2026 | 299.5 | 301.5 | 301.5 | 305.5 | 299.5 | 4,922 |
| February 17, 2026 | 298 | 299.5 | 299.5 | 301.5 | 297.5 | 6,231 |
| February 16, 2026 | 298 | 299.5 | 299.5 | 301 | 298 | 3,920 |
| February 13, 2026 | 297.5 | 297 | 297 | 300 | 294.5 | 7,862 |
| February 12, 2026 | 305 | 296 | 296 | 305.5 | 294 | 8,491 |
| February 11, 2026 | 311 | 303 | 303 | 312 | 301.5 | 10,846 |
| February 10, 2026 | 309 | 311 | 311 | 311 | 297.5 | 15,091 |
| February 09, 2026 | 308.5 | 314 | 314 | 314.5 | 308 | 5,344 |
| February 06, 2026 | 308 | 307 | 307 | 309.5 | 304.5 | 6,453 |
| February 05, 2026 | 307.5 | 308 | 308 | 309.5 | 306 | 5,100 |
| February 04, 2026 | 305 | 307 | 307 | 308 | 302.5 | 8,311 |
| February 03, 2026 | 307 | 305 | 305 | 308.5 | 301.5 | 7,861 |
| February 02, 2026 | 303 | 305.5 | 305.5 | 308 | 301.5 | 11,898 |
| January 30, 2026 | 299.5 | 304.5 | 304.5 | 308 | 299.5 | 9,161 |
| January 29, 2026 | 298 | 299 | 299 | 302 | 296.5 | 6,523 |
| January 28, 2026 | 301.5 | 298 | 298 | 301.5 | 297 | 5,875 |
| January 27, 2026 | 300 | 301.5 | 301.5 | 302 | 298.5 | 7,424 |
| January 26, 2026 | 300.5 | 299.5 | 299.5 | 301 | 297 | 6,209 |
| January 23, 2026 | 300 | 301.5 | 301.5 | 301.5 | 298 | 11,947 |
| January 22, 2026 | 294 | 302 | 302 | 302 | 293 | 10,192 |
| January 21, 2026 | 291 | 292.5 | 292.5 | 293 | 288.5 | 6,792 |
| January 20, 2026 | 290.5 | 290 | 290 | 290.5 | 284 | 11,132 |
| January 19, 2026 | 292 | 290 | 290 | 293.5 | 287 | 7,544 |
| January 16, 2026 | 293 | 293.5 | 293.5 | 293.5 | 290 | 7,983 |
| January 15, 2026 | 287.5 | 293 | 293 | 293 | 286.5 | 7,149 |
| January 14, 2026 | 281.5 | 286.5 | 286.5 | 286.5 | 280.5 | 8,721 |
| January 13, 2026 | 287.5 | 281 | 281 | 287.5 | 279.5 | 8,779 |
| January 12, 2026 | 285 | 286.5 | 286.5 | 290.5 | 284 | 7,437 |
| January 09, 2026 | 291.5 | 285 | 285 | 291.5 | 283 | 9,429 |
| January 08, 2026 | 291 | 291.5 | 291.5 | 293 | 289 | 16,247 |
| January 07, 2026 | 289 | 290.5 | 290.5 | 290.5 | 284.5 | 14,329 |
| January 06, 2026 | 290.5 | 288.5 | 288.5 | 291.5 | 287 | 5,768 |
| January 05, 2026 | 285 | 290 | 290 | 291.5 | 283 | 16,446 |
| December 30, 2025 | 286.5 | 286 | 286 | 288.5 | 283.5 | 8,088 |
| December 29, 2025 | 280.5 | 286.5 | 286.5 | 288 | 280.5 | 12,086 |
| December 23, 2025 | 280 | 279.5 | 279.5 | 280 | 277.5 | 9,257 |
| December 22, 2025 | 279.5 | 279.5 | 279.5 | 280 | 277 | 7,158 |
| December 19, 2025 | 279 | 279.5 | 279.5 | 280.5 | 277.5 | 17,830 |
| December 18, 2025 | 276.5 | 278 | 278 | 278 | 274.5 | 6,830 |
| December 17, 2025 | 273.5 | 275.5 | 275.5 | 277.5 | 271 | 6,563 |
| December 16, 2025 | 271.5 | 274 | 274 | 274 | 268.5 | 7,432 |
| December 15, 2025 | 269.5 | 271.5 | 271.5 | 272 | 269 | 9,035 |
| December 12, 2025 | 267 | 272 | 272 | 272 | 265.5 | 9,929 |
| December 11, 2025 | 266.5 | 266 | 266 | 268 | 265.5 | 8,122 |
| December 10, 2025 | 269 | 267 | 267 | 270 | 266 | 9,423 |
| December 09, 2025 | 270.5 | 270.5 | 270.5 | 272.5 | 265.5 | 10,346 |
| December 08, 2025 | 268 | 270 | 270 | 270.5 | 266 | 4,870 |
| December 05, 2025 | 267 | 267.5 | 267.5 | 269.5 | 265 | 4,167 |
| December 04, 2025 | 266 | 267 | 267 | 267.5 | 263.5 | 9,289 |
| December 03, 2025 | 259 | 265 | 265 | 265 | 257.5 | 6,965 |
| December 02, 2025 | 259 | 260 | 260 | 261.5 | 257.5 | 10,300 |
| December 01, 2025 | 259 | 258.5 | 258.5 | 259.5 | 254 | 7,883 |
| November 28, 2025 | 259 | 260 | 260 | 260 | 255.5 | 9,808 |
| November 27, 2025 | 257 | 258.5 | 258.5 | 258.5 | 255 | 4,583 |
| November 26, 2025 | 252.5 | 256 | 256 | 256 | 250 | 5,109 |
| November 25, 2025 | 251 | 251.5 | 251.5 | 252 | 249.5 | 4,526 |
| November 24, 2025 | 250 | 250 | 250 | 251.5 | 247.5 | 9,675 |
| November 21, 2025 | 247.5 | 250.5 | 250.5 | 250.5 | 246 | 7,309 |