102.80
+0.8(+0.78%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 101.6 | 102.8 | 102.8 | 103 | 101.4 | 17,682 |
| February 19, 2026 | 102.4 | 102 | 102 | 102.4 | 101 | 13,884 |
| February 18, 2026 | 100.4 | 102 | 102 | 102.6 | 100.4 | 41,203 |
| February 17, 2026 | 98.9 | 100.8 | 100.8 | 100.8 | 98.6 | 17,592 |
| February 16, 2026 | 98.4 | 99.2 | 99.2 | 99.6 | 98.2 | 14,696 |
| February 13, 2026 | 98 | 98.6 | 98.6 | 98.8 | 97.3 | 13,394 |
| February 12, 2026 | 98.9 | 98.2 | 98.2 | 99.2 | 97.7 | 19,333 |
| February 11, 2026 | 100 | 98.7 | 98.7 | 100 | 98 | 15,249 |
| February 10, 2026 | 100 | 100 | 100 | 100.6 | 99.1 | 9,009 |
| February 09, 2026 | 99.5 | 100 | 100 | 100.4 | 99 | 21,757 |
| February 06, 2026 | 101 | 99.7 | 99.7 | 101.6 | 98.1 | 27,746 |
| February 05, 2026 | 99 | 101 | 101 | 101.2 | 98.4 | 30,780 |
| February 04, 2026 | 98.6 | 99 | 99 | 99.4 | 97.8 | 15,149 |
| February 03, 2026 | 99 | 98.3 | 98.3 | 99.3 | 97.5 | 18,301 |
| February 02, 2026 | 98 | 98.5 | 98.5 | 99.1 | 98 | 15,606 |
| January 30, 2026 | 98.3 | 98.4 | 98.4 | 99.3 | 98.2 | 21,523 |
| January 29, 2026 | 98.4 | 98.1 | 98.1 | 98.4 | 97.3 | 18,840 |
| January 28, 2026 | 98.3 | 98.5 | 98.5 | 98.6 | 97.4 | 10,303 |
| January 27, 2026 | 97.3 | 98.5 | 98.5 | 98.9 | 97.1 | 13,905 |
| January 26, 2026 | 97.2 | 96.8 | 96.8 | 97.6 | 96.5 | 13,657 |
| January 23, 2026 | 97.9 | 97.2 | 97.2 | 97.9 | 96.2 | 19,763 |
| January 22, 2026 | 99.7 | 98.2 | 98.2 | 99.8 | 97.6 | 23,699 |
| January 21, 2026 | 98.3 | 99.5 | 99.5 | 99.7 | 97.6 | 34,924 |
| January 20, 2026 | 96.6 | 98.5 | 98.5 | 98.5 | 96.4 | 32,715 |
| January 19, 2026 | 95.5 | 97.4 | 97.4 | 97.4 | 95.3 | 23,739 |
| January 16, 2026 | 95.7 | 96.3 | 96.3 | 96.8 | 95.3 | 26,892 |
| January 15, 2026 | 94.6 | 96 | 96 | 96 | 93.8 | 17,680 |
| January 14, 2026 | 93.1 | 94.8 | 94.8 | 94.8 | 93 | 22,870 |
| January 13, 2026 | 92.4 | 93.1 | 93.1 | 93.1 | 91.8 | 26,208 |
| January 12, 2026 | 92.9 | 92.8 | 92.8 | 93.2 | 91.8 | 16,653 |
| January 09, 2026 | 93.4 | 93.2 | 93.2 | 93.4 | 91.5 | 12,025 |
| January 08, 2026 | 93.6 | 93.4 | 93.4 | 93.6 | 92.3 | 18,464 |
| January 07, 2026 | 94.7 | 93.5 | 93.5 | 94.7 | 92.8 | 15,899 |
| January 06, 2026 | 96.5 | 94.4 | 94.4 | 96.5 | 94.2 | 23,170 |
| January 05, 2026 | 92.9 | 96.8 | 96.8 | 96.8 | 92.8 | 32,778 |
| December 30, 2025 | 92.3 | 92.6 | 92.6 | 92.9 | 92.1 | 4,596 |
| December 29, 2025 | 92.7 | 92.5 | 92.5 | 92.9 | 92 | 20,447 |
| December 23, 2025 | 92 | 92.7 | 92.7 | 92.8 | 92 | 17,435 |
| December 22, 2025 | 92.3 | 92 | 92 | 92.3 | 90.9 | 21,436 |
| December 19, 2025 | 91.1 | 92.6 | 92.6 | 92.6 | 90.8 | 55,778 |
| December 18, 2025 | 90.3 | 91.1 | 91.1 | 91.2 | 90.2 | 18,783 |
| December 17, 2025 | 89.5 | 90.4 | 90.4 | 90.4 | 89 | 19,942 |
| December 16, 2025 | 88.6 | 89.6 | 89.6 | 89.6 | 88.3 | 19,676 |
| December 15, 2025 | 88.3 | 88.7 | 88.7 | 88.7 | 88 | 15,163 |
| December 12, 2025 | 87.9 | 88.1 | 88.1 | 88.3 | 87.7 | 9,868 |
| December 11, 2025 | 88 | 87.8 | 87.8 | 88.1 | 87.6 | 15,981 |
| December 10, 2025 | 88.1 | 88.1 | 88.1 | 88.1 | 87.4 | 12,600 |
| December 09, 2025 | 88.2 | 88.2 | 88.2 | 88.7 | 88 | 17,347 |
| December 08, 2025 | 88.7 | 88.2 | 88.2 | 88.9 | 87.9 | 11,828 |
| December 05, 2025 | 89 | 88.5 | 88.5 | 89.5 | 88.5 | 21,303 |
| December 04, 2025 | 87.7 | 88.8 | 88.8 | 89.4 | 87.4 | 25,919 |
| December 03, 2025 | 88 | 87.5 | 87.5 | 88 | 86.6 | 16,568 |
| December 02, 2025 | 87.6 | 88.4 | 88.4 | 88.5 | 87.4 | 25,842 |
| December 01, 2025 | 87.6 | 87.6 | 87.6 | 87.6 | 86.5 | 35,314 |
| November 28, 2025 | 87.2 | 87.4 | 87.4 | 87.4 | 86.2 | 12,717 |
| November 27, 2025 | 86.3 | 87.1 | 87.1 | 87.4 | 86.2 | 23,773 |
| November 26, 2025 | 85.8 | 86.5 | 86.5 | 86.6 | 85.3 | 12,074 |
| November 25, 2025 | 85.4 | 85.7 | 85.7 | 85.7 | 85 | 9,783 |
| November 24, 2025 | 85.4 | 85.2 | 85.2 | 85.4 | 84 | 25,171 |
| November 21, 2025 | 85 | 85.1 | 85.1 | 85.2 | 84.3 | 21,657 |