69.00
+0.4(+0.58%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 68.6 | 69 | 69 | 69.9 | 67.6 | 14,047 |
| February 19, 2026 | 71.2 | 68.6 | 68.6 | 71.2 | 68.5 | 12,593 |
| February 18, 2026 | 71 | 70.7 | 70.7 | 71.2 | 69.7 | 8,473 |
| February 17, 2026 | 72.8 | 71 | 71 | 72.8 | 69.8 | 11,505 |
| February 16, 2026 | 74.5 | 71.3 | 71.3 | 74.5 | 71.3 | 6,336 |
| February 13, 2026 | 73.5 | 73.8 | 73.8 | 74.6 | 72 | 12,040 |
| February 12, 2026 | 74.3 | 73.5 | 73.5 | 75.1 | 73.5 | 10,044 |
| February 11, 2026 | 75 | 74.3 | 74.3 | 75 | 72.2 | 15,944 |
| February 10, 2026 | 71.8 | 74.8 | 74.8 | 76.4 | 71.8 | 27,908 |
| February 09, 2026 | 70.9 | 71.8 | 71.8 | 72.6 | 70.6 | 17,436 |
| February 06, 2026 | 70.6 | 70.1 | 70.1 | 70.9 | 69.1 | 23,897 |
| February 05, 2026 | 70.6 | 70.5 | 70.5 | 70.6 | 69.3 | 24,018 |
| February 04, 2026 | 67.9 | 69.8 | 69.8 | 70.6 | 67.6 | 18,738 |
| February 03, 2026 | 68.5 | 67.6 | 67.6 | 68.6 | 66.8 | 17,535 |
| February 02, 2026 | 66.2 | 67.6 | 67.6 | 67.7 | 65.1 | 13,786 |
| January 30, 2026 | 67.4 | 66.9 | 66.9 | 67.4 | 65.8 | 14,402 |
| January 29, 2026 | 66 | 66.4 | 66.4 | 67.9 | 65.2 | 19,280 |
| January 28, 2026 | 64.7 | 65.5 | 65.5 | 66.3 | 64.7 | 19,866 |
| January 27, 2026 | 66.6 | 63.9 | 63.9 | 66.6 | 63.9 | 10,704 |
| January 26, 2026 | 65.7 | 66.3 | 66.3 | 66.7 | 65 | 13,458 |
| January 23, 2026 | 66.7 | 65.9 | 65.9 | 66.7 | 64.7 | 18,336 |
| January 22, 2026 | 64 | 66.8 | 66.8 | 67.3 | 63.8 | 44,549 |
| January 21, 2026 | 62 | 62.8 | 62.8 | 65 | 62 | 38,383 |
| January 20, 2026 | 58.3 | 60 | 60 | 61.4 | 57.8 | 33,619 |
| January 19, 2026 | 59.9 | 57.5 | 57.5 | 61.6 | 57.4 | 25,391 |
| January 16, 2026 | 58.3 | 61.1 | 61.1 | 62.2 | 57.6 | 38,724 |
| January 15, 2026 | 58.5 | 58.2 | 58.2 | 59 | 56.5 | 26,047 |
| January 14, 2026 | 60.9 | 58.1 | 58.1 | 61.3 | 57.6 | 45,948 |
| January 13, 2026 | 62.9 | 61 | 61 | 63 | 60.3 | 21,418 |
| January 12, 2026 | 64.2 | 63.6 | 63.6 | 64.7 | 62.5 | 16,494 |
| January 09, 2026 | 65.4 | 64.3 | 64.3 | 65.4 | 64 | 11,052 |
| January 08, 2026 | 65.4 | 64.5 | 64.5 | 65.4 | 63.2 | 15,522 |
| January 07, 2026 | 66 | 65.5 | 65.5 | 66.5 | 64.4 | 11,795 |
| January 06, 2026 | 66 | 65 | 65 | 66 | 62.3 | 17,818 |
| January 05, 2026 | 64.8 | 65.1 | 65.1 | 66.8 | 62.4 | 13,270 |
| December 30, 2025 | 63.7 | 64.1 | 64.1 | 64.5 | 63.5 | 14,158 |
| December 29, 2025 | 64.5 | 64 | 64 | 65 | 63.5 | 9,638 |
| December 23, 2025 | 64.5 | 64.3 | 64.3 | 65.2 | 63.7 | 7,026 |
| December 22, 2025 | 64 | 64.4 | 64.4 | 64.6 | 63 | 9,556 |
| December 19, 2025 | 65.6 | 63.5 | 63.5 | 65.6 | 63.5 | 19,686 |
| December 18, 2025 | 63.2 | 65.6 | 65.6 | 65.6 | 63.2 | 12,518 |
| December 17, 2025 | 65.2 | 63.2 | 63.2 | 65.2 | 63.1 | 29,053 |
| December 16, 2025 | 67.1 | 65.2 | 65.2 | 67.9 | 65.1 | 20,786 |
| December 15, 2025 | 67.1 | 66.8 | 66.8 | 67.1 | 65.6 | 24,347 |
| December 12, 2025 | 67.5 | 66.9 | 66.9 | 68.5 | 66.8 | 18,364 |
| December 11, 2025 | 65.5 | 67 | 67 | 67.2 | 65 | 19,251 |
| December 10, 2025 | 64.4 | 65 | 65 | 65.5 | 64.2 | 18,381 |
| December 09, 2025 | 63.9 | 64.4 | 64.4 | 65.3 | 63.7 | 22,262 |
| December 08, 2025 | 63.6 | 63.7 | 63.7 | 64.6 | 63 | 14,709 |
| December 05, 2025 | 62.4 | 63.2 | 63.2 | 64.1 | 61.8 | 24,113 |
| December 04, 2025 | 61 | 62.1 | 62.1 | 62.8 | 60.4 | 23,095 |
| December 03, 2025 | 59.9 | 60.3 | 60.3 | 60.9 | 59.6 | 21,115 |
| December 02, 2025 | 59.1 | 59.6 | 59.6 | 59.9 | 58 | 20,008 |
| December 01, 2025 | 61 | 59.1 | 59.1 | 61.2 | 58.4 | 23,718 |
| November 28, 2025 | 60 | 61 | 61 | 62 | 57.7 | 41,176 |
| November 27, 2025 | 62.5 | 62.7 | 62.7 | 64 | 62 | 18,857 |
| November 26, 2025 | 63.1 | 62.9 | 62.9 | 63.6 | 62.5 | 25,389 |
| November 25, 2025 | 61.2 | 63.2 | 63.2 | 63.4 | 60.6 | 36,943 |
| November 24, 2025 | 58.7 | 61.1 | 61.1 | 61.3 | 58.7 | 155,185 |
| November 21, 2025 | 58.2 | 58.4 | 58.4 | 59.2 | 57.1 | 31,784 |