306.50
-11(-3.46%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 316 | 306.5 | 306.5 | 316 | 303.5 | 2,817 |
| February 19, 2026 | 333.5 | 317.5 | 317.5 | 334 | 317.5 | 3,424 |
| February 18, 2026 | 323.5 | 327.5 | 327.5 | 331.5 | 318 | 1,819 |
| February 17, 2026 | 320 | 320.5 | 320.5 | 322 | 312 | 2,260 |
| February 16, 2026 | 330 | 320 | 320 | 330 | 320 | 1,722 |
| February 13, 2026 | 335 | 325.5 | 325.5 | 335 | 323.5 | 2,992 |
| February 12, 2026 | 337 | 330.5 | 330.5 | 342.5 | 329.5 | 3,397 |
| February 11, 2026 | 334 | 337.5 | 337.5 | 338.5 | 327.5 | 4,886 |
| February 10, 2026 | 334 | 338.5 | 338.5 | 339 | 328 | 2,956 |
| February 09, 2026 | 329 | 332.5 | 332.5 | 339 | 319 | 7,287 |
| February 06, 2026 | 301 | 327 | 327 | 344 | 301 | 12,152 |
| February 05, 2026 | 282 | 284 | 284 | 289 | 278.5 | 5,004 |
| February 04, 2026 | 275.5 | 282 | 282 | 285 | 274.5 | 5,003 |
| February 03, 2026 | 284 | 275.5 | 275.5 | 284 | 274 | 3,493 |
| February 02, 2026 | 279 | 282.5 | 282.5 | 284 | 275 | 2,946 |
| January 30, 2026 | 280 | 281.5 | 281.5 | 285 | 277.5 | 3,802 |
| January 29, 2026 | 278.5 | 279.5 | 279.5 | 282 | 275 | 3,306 |
| January 28, 2026 | 284.5 | 278.5 | 278.5 | 284.5 | 278 | 2,484 |
| January 27, 2026 | 287 | 284.5 | 284.5 | 288 | 280.5 | 1,921 |
| January 26, 2026 | 295 | 286.5 | 286.5 | 298.5 | 286 | 2,343 |
| January 23, 2026 | 300 | 300 | 300 | 302 | 292 | 2,018 |
| January 22, 2026 | 289.5 | 298.5 | 298.5 | 302 | 284.5 | 7,407 |
| January 21, 2026 | 282.5 | 284.5 | 284.5 | 285.5 | 274 | 2,605 |
| January 20, 2026 | 280 | 278.5 | 278.5 | 282.5 | 274.5 | 2,453 |
| January 19, 2026 | 283 | 279 | 279 | 283.5 | 272.5 | 3,941 |
| January 16, 2026 | 295 | 292 | 292 | 295 | 287.5 | 1,951 |
| January 15, 2026 | 288.5 | 295 | 295 | 298 | 288.5 | 4,165 |
| January 14, 2026 | 282.5 | 287.5 | 287.5 | 293 | 282.5 | 5,531 |
| January 13, 2026 | 276.5 | 282 | 282 | 284 | 273 | 4,498 |
| January 12, 2026 | 282.5 | 277.5 | 277.5 | 283 | 275 | 3,825 |
| January 09, 2026 | 278 | 280 | 280 | 282 | 274.5 | 5,231 |
| January 08, 2026 | 286 | 274 | 274 | 290 | 274 | 5,183 |
| January 07, 2026 | 290 | 287.5 | 287.5 | 295 | 285 | 2,590 |
| January 06, 2026 | 288 | 292.5 | 292.5 | 294 | 279.5 | 3,315 |
| January 05, 2026 | 300 | 287.5 | 287.5 | 304.5 | 276.5 | 7,048 |
| December 30, 2025 | 289 | 295 | 295 | 297.5 | 284 | 4,649 |
| December 29, 2025 | 294 | 289.5 | 289.5 | 294 | 283 | 3,633 |
| December 23, 2025 | 290 | 295.5 | 295.5 | 298 | 287.5 | 3,279 |
| December 22, 2025 | 292 | 290.5 | 290.5 | 296 | 285 | 3,439 |
| December 19, 2025 | 290 | 289 | 289 | 290 | 282.5 | 2,898 |
| December 18, 2025 | 283.5 | 289.5 | 289.5 | 291 | 283.5 | 2,362 |
| December 17, 2025 | 294 | 283.5 | 283.5 | 294.5 | 283.5 | 3,890 |
| December 16, 2025 | 294.5 | 294 | 294 | 298 | 290.5 | 2,674 |
| December 15, 2025 | 293 | 295 | 295 | 295 | 286 | 4,771 |
| December 12, 2025 | 293 | 292 | 292 | 297.5 | 287.5 | 5,165 |
| December 11, 2025 | 273 | 291.5 | 291.5 | 301.5 | 260 | 12,726 |
| December 10, 2025 | 309 | 299 | 299 | 309.5 | 297 | 3,275 |
| December 09, 2025 | 308 | 310.5 | 310.5 | 310.5 | 305 | 3,029 |
| December 08, 2025 | 315.5 | 304 | 304 | 316.5 | 303.5 | 3,814 |
| December 05, 2025 | 320 | 315 | 315 | 325 | 315 | 3,932 |
| December 04, 2025 | 322 | 323.5 | 323.5 | 327 | 313.5 | 3,786 |
| December 03, 2025 | 326 | 318.5 | 318.5 | 331.5 | 317 | 2,689 |
| December 02, 2025 | 321.5 | 323 | 323 | 323 | 314.5 | 2,867 |
| December 01, 2025 | 316 | 322 | 322 | 329 | 315.5 | 3,364 |
| November 28, 2025 | 320 | 320 | 320 | 320 | 308.5 | 5,014 |
| November 27, 2025 | 318 | 316 | 316 | 320.5 | 312.5 | 2,092 |
| November 26, 2025 | 317.5 | 314.5 | 314.5 | 318 | 305 | 4,146 |
| November 25, 2025 | 310 | 313.5 | 313.5 | 315 | 301.5 | 8,880 |
| November 24, 2025 | 304 | 310 | 310 | 312.5 | 304 | 6,419 |
| November 21, 2025 | 302.5 | 303 | 303 | 308.5 | 291.5 | 4,514 |