54.10
-0.5(-0.92%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 54.5 | 54.1 | 54.1 | 54.8 | 53.7 | 43,434 |
| February 19, 2026 | 54.5 | 54.6 | 54.6 | 54.9 | 53.6 | 53,807 |
| February 18, 2026 | 52.5 | 54.6 | 54.6 | 55.2 | 52 | 63,235 |
| February 17, 2026 | 52.7 | 52.2 | 52.2 | 52.7 | 51.8 | 43,020 |
| February 16, 2026 | 53.3 | 52.7 | 52.7 | 53.6 | 52.7 | 25,124 |
| February 13, 2026 | 52.4 | 53.2 | 53.2 | 53.3 | 51.8 | 43,554 |
| February 12, 2026 | 54 | 52.5 | 52.5 | 54 | 52.5 | 14,147 |
| February 11, 2026 | 54.1 | 53.7 | 53.7 | 54.1 | 52.6 | 58,521 |
| February 10, 2026 | 54.3 | 54.1 | 54.1 | 54.4 | 53.6 | 46,299 |
| February 09, 2026 | 54.4 | 54 | 54 | 54.7 | 53.4 | 56,935 |
| February 06, 2026 | 54.1 | 54 | 54 | 54.6 | 53.7 | 61,921 |
| February 05, 2026 | 54.8 | 54 | 54 | 54.9 | 53.6 | 28,865 |
| February 04, 2026 | 55 | 54.6 | 54.6 | 55 | 53.6 | 29,155 |
| February 03, 2026 | 54.1 | 54.2 | 54.2 | 54.4 | 53.1 | 67,626 |
| February 02, 2026 | 53 | 53.8 | 53.8 | 54 | 52.8 | 39,263 |
| January 30, 2026 | 54.7 | 54.3 | 54.3 | 55.2 | 54 | 116,951 |
| January 29, 2026 | 52.2 | 54.5 | 54.5 | 55.1 | 51.2 | 227,015 |
| January 28, 2026 | 49.65 | 48.85 | 48.85 | 50 | 48.55 | 139,732 |
| January 27, 2026 | 50.9 | 49.85 | 49.85 | 51.1 | 49.65 | 126,109 |
| January 26, 2026 | 51.5 | 50.9 | 50.9 | 51.5 | 50.5 | 94,037 |
| January 23, 2026 | 53 | 51.9 | 51.9 | 53 | 51.6 | 90,257 |
| January 22, 2026 | 50.6 | 51.7 | 51.7 | 51.9 | 50.6 | 125,309 |
| January 21, 2026 | 50.1 | 50.3 | 50.3 | 50.7 | 49.75 | 57,761 |
| January 20, 2026 | 50.5 | 50 | 50 | 50.6 | 49.55 | 54,808 |
| January 19, 2026 | 51.1 | 50.8 | 50.8 | 51.1 | 50.5 | 38,035 |
| January 16, 2026 | 52.3 | 52.1 | 52.1 | 52.8 | 51.4 | 74,037 |
| January 15, 2026 | 52.5 | 52.3 | 52.3 | 53 | 52.1 | 45,285 |
| January 14, 2026 | 51.6 | 52.6 | 52.6 | 53.6 | 51.6 | 85,430 |
| January 13, 2026 | 51.1 | 51.7 | 51.7 | 51.7 | 50.5 | 36,595 |
| January 12, 2026 | 51.5 | 51.1 | 51.1 | 51.5 | 50.5 | 41,459 |
| January 09, 2026 | 51 | 51.4 | 51.4 | 51.4 | 50.3 | 41,840 |
| January 08, 2026 | 51 | 50.6 | 50.6 | 51 | 50.3 | 47,584 |
| January 07, 2026 | 51.6 | 51.3 | 51.3 | 51.6 | 50.8 | 57,225 |
| January 06, 2026 | 52 | 51.2 | 51.2 | 52.2 | 50.7 | 77,930 |
| January 05, 2026 | 52.4 | 52.3 | 52.3 | 52.7 | 50.9 | 64,793 |
| December 30, 2025 | 52 | 51.4 | 51.4 | 52 | 50.8 | 39,345 |
| December 29, 2025 | 51.9 | 51.6 | 51.6 | 52 | 51.1 | 66,812 |
| December 23, 2025 | 51.4 | 51.8 | 51.8 | 52 | 51 | 32,191 |
| December 22, 2025 | 51.8 | 51.7 | 51.7 | 51.8 | 51 | 32,062 |
| December 19, 2025 | 51.9 | 51.5 | 51.5 | 52.1 | 51.1 | 97,859 |
| December 18, 2025 | 51.4 | 51.9 | 51.9 | 51.9 | 50.9 | 41,435 |
| December 17, 2025 | 51.2 | 51.1 | 51.1 | 51.5 | 50.5 | 45,539 |
| December 16, 2025 | 51.9 | 51.4 | 51.4 | 52.3 | 51.2 | 72,803 |
| December 15, 2025 | 51.6 | 52 | 52 | 52 | 51.2 | 52,200 |
| December 12, 2025 | 52.3 | 51.7 | 51.7 | 52.6 | 51.7 | 48,901 |
| December 11, 2025 | 50.7 | 52 | 52 | 52.3 | 50.6 | 55,025 |
| December 10, 2025 | 51.6 | 51 | 51 | 51.6 | 50.7 | 39,521 |
| December 09, 2025 | 52 | 51.7 | 51.7 | 52.5 | 51.5 | 54,731 |
| December 08, 2025 | 53.1 | 51.9 | 51.9 | 53.3 | 51.6 | 52,959 |
| December 05, 2025 | 53.2 | 52.9 | 52.9 | 53.2 | 52.2 | 75,537 |
| December 04, 2025 | 51.6 | 52.7 | 52.7 | 52.7 | 51 | 70,810 |
| December 03, 2025 | 51.3 | 51 | 51 | 51.6 | 51 | 50,240 |
| December 02, 2025 | 51.7 | 51.2 | 51.2 | 51.8 | 50.6 | 67,330 |
| December 01, 2025 | 51.7 | 51.8 | 51.8 | 52 | 50.9 | 153,036 |
| November 28, 2025 | 51.7 | 52 | 52 | 52 | 51 | 79,022 |
| November 27, 2025 | 51 | 51.7 | 51.7 | 52.3 | 50.6 | 65,388 |
| November 26, 2025 | 51.2 | 51.2 | 51.2 | 51.2 | 50.4 | 92,055 |
| November 25, 2025 | 51.6 | 51.1 | 51.1 | 51.6 | 50.6 | 76,056 |
| November 24, 2025 | 50.9 | 51.1 | 51.1 | 51.5 | 50.9 | 102,222 |
| November 21, 2025 | 51 | 50.4 | 50.4 | 51.1 | 50.1 | 85,089 |