178.70
+2.4(+1.36%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 176.45 | 178.7 | 178.7 | 180.6 | 174.8 | 251,161 |
| February 19, 2026 | 176 | 176.3 | 176.3 | 177.6 | 174.7 | 165,637 |
| February 18, 2026 | 172.65 | 175.15 | 175.15 | 175.95 | 171.7 | 181,507 |
| February 17, 2026 | 166 | 170.55 | 170.55 | 170.55 | 165.6 | 199,343 |
| February 16, 2026 | 170.45 | 165.6 | 165.6 | 170.65 | 165.6 | 218,626 |
| February 13, 2026 | 168.3 | 169.3 | 169.3 | 171.05 | 163.1 | 722,185 |
| February 12, 2026 | 191.15 | 164.3 | 164.3 | 191.15 | 162.9 | 848,921 |
| February 11, 2026 | 188.55 | 188.8 | 188.8 | 189.1 | 185.45 | 219,460 |
| February 10, 2026 | 190.1 | 187.55 | 187.55 | 190.25 | 187.55 | 151,536 |
| February 09, 2026 | 187.6 | 190.25 | 190.25 | 190.45 | 187.05 | 179,929 |
| February 06, 2026 | 188.7 | 187.7 | 187.7 | 188.7 | 186 | 69,687 |
| February 05, 2026 | 187 | 188.05 | 188.05 | 188.05 | 184.35 | 182,997 |
| February 04, 2026 | 178 | 187.3 | 187.3 | 188.9 | 174.25 | 440,825 |
| February 03, 2026 | 181.05 | 178.45 | 178.45 | 182.4 | 176.15 | 214,724 |
| February 02, 2026 | 178.1 | 179.55 | 179.55 | 180.8 | 177.4 | 158,327 |
| January 30, 2026 | 178.05 | 178.7 | 178.7 | 179.35 | 177 | 121,097 |
| January 29, 2026 | 177.4 | 177.65 | 177.65 | 179.3 | 176.1 | 153,115 |
| January 28, 2026 | 178.05 | 176.5 | 176.5 | 178.1 | 176 | 124,673 |
| January 27, 2026 | 178.05 | 179 | 179 | 179 | 176.1 | 123,441 |
| January 26, 2026 | 179 | 177.3 | 177.3 | 180.9 | 176.95 | 219,039 |
| January 23, 2026 | 181.8 | 179.95 | 179.95 | 181.8 | 178.55 | 174,826 |
| January 22, 2026 | 182.95 | 183.65 | 183.65 | 184.95 | 182.35 | 196,859 |
| January 21, 2026 | 177.4 | 180.6 | 180.6 | 180.75 | 177.35 | 207,457 |
| January 20, 2026 | 177 | 178.35 | 178.35 | 181.5 | 175.9 | 156,304 |
| January 19, 2026 | 180 | 178.6 | 178.6 | 181.6 | 177.65 | 220,521 |
| January 16, 2026 | 184.95 | 184.45 | 184.45 | 185.6 | 183.5 | 265,880 |
| January 15, 2026 | 186.6 | 185.05 | 185.05 | 186.85 | 180.55 | 277,093 |
| January 14, 2026 | 188.5 | 186.65 | 186.65 | 191.8 | 182.7 | 410,564 |
| January 13, 2026 | 177.8 | 178.95 | 178.95 | 180 | 176.85 | 211,466 |
| January 12, 2026 | 176.65 | 178.05 | 178.05 | 178.15 | 175.65 | 130,664 |
| January 09, 2026 | 175.55 | 176.35 | 176.35 | 176.7 | 173.9 | 151,424 |
| January 08, 2026 | 177 | 173.45 | 173.45 | 177 | 173.05 | 158,326 |
| January 07, 2026 | 179.1 | 177.75 | 177.75 | 179.3 | 176.7 | 174,241 |
| January 06, 2026 | 173.8 | 178.5 | 178.5 | 178.5 | 173.75 | 172,600 |
| January 05, 2026 | 172.45 | 174 | 174 | 174.1 | 170.5 | 213,798 |
| December 30, 2025 | 171.1 | 171.25 | 171.25 | 171.65 | 169.95 | 91,098 |
| December 29, 2025 | 172.1 | 171.35 | 171.35 | 172.9 | 170.6 | 133,134 |
| December 23, 2025 | 172.25 | 171.55 | 171.55 | 172.4 | 170.7 | 107,549 |
| December 22, 2025 | 173.5 | 171.65 | 171.65 | 173.9 | 171.4 | 161,104 |
| December 19, 2025 | 174 | 173.45 | 173.45 | 174.05 | 172.2 | 457,612 |
| December 18, 2025 | 173.4 | 173.65 | 173.65 | 174 | 172.7 | 178,057 |
| December 17, 2025 | 176.35 | 173.45 | 173.45 | 177.25 | 173.45 | 317,623 |
| December 16, 2025 | 175.3 | 176.1 | 176.1 | 177.8 | 175.3 | 234,664 |
| December 15, 2025 | 174.2 | 176.15 | 176.15 | 178.75 | 173.3 | 275,853 |
| December 12, 2025 | 175.4 | 173.7 | 173.7 | 176.2 | 173.7 | 264,129 |
| December 11, 2025 | 169.85 | 173.65 | 173.65 | 174.55 | 169.05 | 389,997 |
| December 10, 2025 | 167.25 | 169.2 | 169.2 | 170.2 | 166.85 | 287,216 |
| December 09, 2025 | 165.4 | 167.25 | 167.25 | 167.95 | 163.35 | 253,084 |
| December 08, 2025 | 164.95 | 165.4 | 165.4 | 166.3 | 163.2 | 181,480 |
| December 05, 2025 | 162.9 | 163.85 | 163.85 | 164.2 | 161.65 | 164,865 |
| December 04, 2025 | 161.9 | 162.6 | 162.6 | 163.8 | 160.75 | 228,300 |
| December 03, 2025 | 161.2 | 159.6 | 159.6 | 162.85 | 159.2 | 184,907 |
| December 02, 2025 | 161.7 | 160.75 | 160.75 | 161.75 | 159.75 | 171,025 |
| December 01, 2025 | 161.3 | 162.1 | 162.1 | 162.2 | 159.75 | 267,015 |
| November 28, 2025 | 161.15 | 161.1 | 161.1 | 162.1 | 160.1 | 279,769 |
| November 27, 2025 | 159.3 | 161.15 | 161.15 | 161.9 | 159.3 | 171,894 |
| November 26, 2025 | 158 | 159.4 | 159.4 | 159.4 | 156.95 | 205,240 |
| November 25, 2025 | 155.7 | 157.45 | 157.45 | 157.45 | 153.4 | 229,226 |
| November 24, 2025 | 155.1 | 155.55 | 155.55 | 156.9 | 154.05 | 402,547 |
| November 21, 2025 | 149.85 | 152.85 | 152.85 | 153.35 | 149.65 | 191,212 |