94.20
-4.8(-4.85%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 93.6 | 94.2 | 94.2 | 95.3 | 90.7 | 42,504 |
| February 19, 2026 | 99.5 | 99 | 99 | 99.5 | 98.4 | 17,951 |
| February 18, 2026 | 97.7 | 99.4 | 99.4 | 99.9 | 97.7 | 29,872 |
| February 17, 2026 | 97 | 97.6 | 97.6 | 97.6 | 96.2 | 7,572 |
| February 16, 2026 | 96.6 | 97.2 | 97.2 | 97.7 | 96 | 15,828 |
| February 13, 2026 | 97 | 96.2 | 96.2 | 97.5 | 95.6 | 11,823 |
| February 12, 2026 | 95.7 | 96.7 | 96.7 | 97.2 | 95 | 13,959 |
| February 11, 2026 | 95.2 | 95.7 | 95.7 | 95.8 | 93.1 | 13,328 |
| February 10, 2026 | 95 | 94.6 | 94.6 | 95 | 93.6 | 18,131 |
| February 09, 2026 | 94.6 | 94.8 | 94.8 | 94.8 | 93.6 | 14,645 |
| February 06, 2026 | 94.6 | 94.7 | 94.7 | 94.7 | 93.4 | 13,919 |
| February 05, 2026 | 95.4 | 94.3 | 94.3 | 95.4 | 93.9 | 15,184 |
| February 04, 2026 | 96.9 | 95.5 | 95.5 | 96.9 | 94.6 | 21,751 |
| February 03, 2026 | 98 | 96.9 | 96.9 | 98.3 | 96.1 | 30,356 |
| February 02, 2026 | 96 | 97.4 | 97.4 | 98 | 95.9 | 9,521 |
| January 30, 2026 | 96.5 | 96.4 | 96.4 | 97.5 | 96.2 | 14,990 |
| January 29, 2026 | 97.7 | 96.3 | 96.3 | 97.7 | 94.6 | 25,051 |
| January 28, 2026 | 95 | 96 | 96 | 96 | 93.8 | 18,062 |
| January 27, 2026 | 94.6 | 95 | 95 | 95 | 93 | 14,348 |
| January 26, 2026 | 94.2 | 93.8 | 93.8 | 94.4 | 93.1 | 10,806 |
| January 23, 2026 | 93.8 | 94.4 | 94.4 | 94.4 | 92.4 | 17,012 |
| January 22, 2026 | 92 | 94 | 94 | 94.2 | 91.5 | 32,630 |
| January 21, 2026 | 90.2 | 91.9 | 91.9 | 91.9 | 89.1 | 23,178 |
| January 20, 2026 | 89 | 90.2 | 90.2 | 90.5 | 88.1 | 13,553 |
| January 19, 2026 | 89.5 | 89.2 | 89.2 | 89.9 | 88.8 | 21,662 |
| January 16, 2026 | 89 | 90.2 | 90.2 | 90.2 | 88.9 | 24,778 |
| January 15, 2026 | 87.7 | 89 | 89 | 89.5 | 86.9 | 17,355 |
| January 14, 2026 | 85.6 | 87.4 | 87.4 | 87.4 | 85.6 | 8,662 |
| January 13, 2026 | 87.3 | 85.6 | 85.6 | 87.3 | 85.5 | 9,290 |
| January 12, 2026 | 87 | 86.8 | 86.8 | 87.3 | 85.5 | 14,304 |
| January 09, 2026 | 86.4 | 85.8 | 85.8 | 87 | 84.9 | 11,419 |
| January 08, 2026 | 85.2 | 86.4 | 86.4 | 86.4 | 85.2 | 5,945 |
| January 07, 2026 | 86.1 | 85.2 | 85.2 | 86.1 | 83.6 | 8,312 |
| January 06, 2026 | 86.8 | 86.7 | 86.7 | 87.4 | 85.4 | 11,745 |
| January 05, 2026 | 84.5 | 87.2 | 87.2 | 87.2 | 83.5 | 13,974 |
| December 30, 2025 | 82.9 | 83.8 | 83.8 | 83.9 | 82.9 | 3,340 |
| December 29, 2025 | 83 | 83.4 | 83.4 | 83.8 | 82.9 | 8,849 |
| December 23, 2025 | 83.4 | 83.8 | 83.8 | 84 | 83.2 | 5,697 |
| December 22, 2025 | 83 | 83.8 | 83.8 | 83.8 | 82.1 | 9,653 |
| December 19, 2025 | 83.4 | 83.3 | 83.3 | 83.5 | 81 | 16,782 |
| December 18, 2025 | 83 | 83.5 | 83.5 | 83.9 | 82.8 | 24,756 |
| December 17, 2025 | 82.4 | 83.3 | 83.3 | 83.5 | 82.4 | 10,644 |
| December 16, 2025 | 82.6 | 82.5 | 82.5 | 82.9 | 81.6 | 11,853 |
| December 15, 2025 | 81 | 82.6 | 82.6 | 82.8 | 80.7 | 13,054 |
| December 12, 2025 | 79.5 | 82 | 82 | 82 | 79.5 | 18,478 |
| December 11, 2025 | 79.1 | 80.3 | 80.3 | 80.7 | 79.1 | 9,272 |
| December 10, 2025 | 79.9 | 79.5 | 79.5 | 79.9 | 79.2 | 6,612 |
| December 09, 2025 | 79.5 | 79.5 | 79.5 | 80.1 | 79.1 | 7,350 |
| December 08, 2025 | 80 | 79.5 | 79.5 | 80.1 | 79.2 | 5,100 |
| December 05, 2025 | 80 | 80 | 80 | 80.4 | 79 | 12,931 |
| December 04, 2025 | 79.7 | 79.4 | 79.4 | 80.2 | 78.5 | 12,107 |
| December 03, 2025 | 76.2 | 78.5 | 78.5 | 78.6 | 76 | 18,307 |
| December 02, 2025 | 75.2 | 76.2 | 76.2 | 76.5 | 74.9 | 6,601 |
| December 01, 2025 | 75 | 75.3 | 75.3 | 75.3 | 73.9 | 17,304 |
| November 28, 2025 | 75.1 | 74.9 | 74.9 | 75.2 | 74 | 35,584 |
| November 27, 2025 | 74.8 | 75.6 | 75.6 | 75.6 | 74.2 | 14,669 |
| November 26, 2025 | 76 | 74.8 | 74.8 | 76.4 | 74.6 | 22,716 |
| November 25, 2025 | 75.7 | 75.9 | 75.9 | 76.1 | 75.5 | 11,184 |
| November 24, 2025 | 75.7 | 76 | 76 | 76.3 | 75.6 | 2,482 |
| November 21, 2025 | 75.5 | 75.8 | 75.8 | 75.9 | 75.2 | 8,539 |