268.00
+6.5(+2.49%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 262 | 268 | 268 | 270 | 260.5 | 7,845 |
| February 19, 2026 | 264 | 261 | 261 | 264.5 | 260.5 | 7,157 |
| February 18, 2026 | 258.5 | 264 | 264 | 266.5 | 255.5 | 12,829 |
| February 17, 2026 | 258.5 | 258 | 258 | 259 | 252.5 | 8,401 |
| February 16, 2026 | 260.5 | 260 | 260 | 263 | 258 | 5,485 |
| February 13, 2026 | 261.5 | 258.5 | 258.5 | 261.5 | 255.5 | 9,203 |
| February 12, 2026 | 255.5 | 260 | 260 | 265 | 254.5 | 21,063 |
| February 11, 2026 | 251 | 252 | 252 | 253.5 | 248 | 19,597 |
| February 10, 2026 | 256 | 252.5 | 252.5 | 258.5 | 252 | 15,655 |
| February 09, 2026 | 264.5 | 256 | 256 | 265 | 255.5 | 31,228 |
| February 06, 2026 | 266.5 | 263 | 263 | 266.5 | 259 | 6,419 |
| February 05, 2026 | 265 | 266.5 | 266.5 | 268.5 | 264 | 13,778 |
| February 04, 2026 | 270 | 267 | 267 | 271 | 264.5 | 21,434 |
| February 03, 2026 | 277 | 269 | 269 | 277 | 263 | 8,890 |
| February 02, 2026 | 266.5 | 270.5 | 270.5 | 270.5 | 264 | 13,682 |
| January 30, 2026 | 274 | 271 | 271 | 274.5 | 268.5 | 18,579 |
| January 29, 2026 | 278.5 | 273.5 | 273.5 | 278.5 | 272 | 9,888 |
| January 28, 2026 | 281.5 | 278.5 | 278.5 | 283.5 | 274.5 | 10,557 |
| January 27, 2026 | 283.5 | 282 | 282 | 283.5 | 280 | 9,099 |
| January 26, 2026 | 281 | 281.5 | 281.5 | 285 | 280 | 7,314 |
| January 23, 2026 | 283.5 | 286 | 286 | 286.5 | 281 | 9,416 |
| January 22, 2026 | 286.5 | 284.5 | 284.5 | 288 | 282.5 | 8,744 |
| January 21, 2026 | 278 | 284.5 | 284.5 | 285 | 277 | 11,620 |
| January 20, 2026 | 273.5 | 277 | 277 | 280.5 | 271.5 | 11,987 |
| January 19, 2026 | 290 | 277.5 | 277.5 | 291 | 275.5 | 14,563 |
| January 16, 2026 | 300 | 297 | 297 | 304.5 | 295 | 12,336 |
| January 15, 2026 | 290 | 298 | 298 | 299 | 289 | 13,485 |
| January 14, 2026 | 286 | 288 | 288 | 294 | 286 | 9,775 |
| January 13, 2026 | 288 | 284.5 | 284.5 | 288 | 282 | 11,031 |
| January 12, 2026 | 292 | 287.5 | 287.5 | 292 | 286 | 8,280 |
| January 09, 2026 | 288 | 290 | 290 | 290 | 285.5 | 8,019 |
| January 08, 2026 | 284 | 286 | 286 | 290 | 282.5 | 12,507 |
| January 07, 2026 | 285 | 283.5 | 283.5 | 285 | 275.5 | 12,446 |
| January 06, 2026 | 283 | 281 | 281 | 283 | 277.5 | 14,205 |
| January 05, 2026 | 279.5 | 282 | 282 | 282 | 275 | 17,468 |
| December 30, 2025 | 275.5 | 276.5 | 276.5 | 278 | 274 | 17,893 |
| December 29, 2025 | 276 | 277 | 277 | 278.5 | 273 | 12,539 |
| December 23, 2025 | 278 | 276.5 | 276.5 | 278 | 273 | 5,701 |
| December 22, 2025 | 274.5 | 277 | 277 | 278 | 270.5 | 5,530 |
| December 19, 2025 | 273.5 | 274.5 | 274.5 | 276 | 271 | 25,155 |
| December 18, 2025 | 266.5 | 274 | 274 | 274 | 265 | 12,442 |
| December 17, 2025 | 272.5 | 268 | 268 | 274 | 268 | 13,167 |
| December 16, 2025 | 271.5 | 271.5 | 271.5 | 275.5 | 271 | 16,897 |
| December 15, 2025 | 275 | 274.5 | 274.5 | 278.5 | 271 | 11,779 |
| December 12, 2025 | 275.5 | 278 | 278 | 282.5 | 275.5 | 11,026 |
| December 11, 2025 | 276 | 276 | 276 | 279 | 275.5 | 8,605 |
| December 10, 2025 | 274.5 | 276 | 276 | 278.5 | 274.5 | 10,343 |
| December 09, 2025 | 277.5 | 275.5 | 275.5 | 280 | 275 | 12,869 |
| December 08, 2025 | 279 | 278 | 278 | 280 | 275 | 8,074 |
| December 05, 2025 | 280.5 | 278 | 278 | 282.5 | 278 | 10,353 |
| December 04, 2025 | 275 | 278.5 | 278.5 | 278.5 | 273.5 | 10,175 |
| December 03, 2025 | 273.5 | 274.5 | 274.5 | 277.5 | 273 | 10,188 |
| December 02, 2025 | 275 | 275 | 275 | 277.5 | 272 | 7,447 |
| December 01, 2025 | 276 | 278 | 278 | 281.5 | 275.5 | 12,081 |
| November 28, 2025 | 276 | 278.5 | 278.5 | 278.5 | 274 | 8,578 |
| November 27, 2025 | 273 | 276.5 | 276.5 | 276.5 | 273 | 8,368 |
| November 26, 2025 | 274 | 273.5 | 273.5 | 275 | 270.5 | 9,127 |
| November 25, 2025 | 270 | 271 | 271 | 272.5 | 268 | 9,621 |
| November 24, 2025 | 269 | 272 | 272 | 272.5 | 268.5 | 13,242 |
| November 21, 2025 | 267 | 264.5 | 264.5 | 269.5 | 262 | 10,720 |