94.50
+0.5(+0.53%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 95 | 94.5 | 94.5 | 95.8 | 94.5 | 7,342 |
| February 19, 2026 | 91.3 | 94 | 94 | 94.7 | 91.3 | 9,257 |
| February 18, 2026 | 90.2 | 93.2 | 93.2 | 94.5 | 90.2 | 5,100 |
| February 17, 2026 | 90.5 | 88.2 | 88.2 | 90.5 | 87.1 | 3,402 |
| February 16, 2026 | 91.4 | 88.4 | 88.4 | 91.4 | 87.5 | 1,769 |
| February 13, 2026 | 88 | 87.3 | 87.3 | 91.4 | 87.3 | 1,150 |
| February 12, 2026 | 86.9 | 87.4 | 87.4 | 90.2 | 86 | 6,653 |
| February 11, 2026 | 91.4 | 87.3 | 87.3 | 91.4 | 86.5 | 2,906 |
| February 10, 2026 | 90.3 | 90 | 90 | 90.3 | 90 | 482 |
| February 09, 2026 | 91.4 | 90.3 | 90.3 | 91.4 | 88.2 | 1,918 |
| February 06, 2026 | 91.3 | 88.7 | 88.7 | 91.3 | 87.8 | 2,212 |
| February 05, 2026 | 90 | 90 | 90 | 90.4 | 88 | 4,735 |
| February 04, 2026 | 90.7 | 90.1 | 90.1 | 90.7 | 88.4 | 3,370 |
| February 03, 2026 | 90 | 89.1 | 89.1 | 90.5 | 89 | 2,560 |
| February 02, 2026 | 89.1 | 89.5 | 89.5 | 89.9 | 87.7 | 2,953 |
| January 30, 2026 | 88.1 | 89.9 | 89.9 | 90.4 | 88.1 | 4,802 |
| January 29, 2026 | 95 | 90.8 | 90.8 | 95.4 | 90 | 3,957 |
| January 28, 2026 | 94.6 | 94.3 | 94.3 | 95.2 | 93.3 | 2,431 |
| January 27, 2026 | 93.6 | 93.7 | 93.7 | 94.2 | 92.4 | 21,834 |
| January 26, 2026 | 97.5 | 93.6 | 93.6 | 97.5 | 93.4 | 6,174 |
| January 23, 2026 | 95 | 97.5 | 97.5 | 97.5 | 94.1 | 9,199 |
| January 22, 2026 | 93 | 94.7 | 94.7 | 94.7 | 90.8 | 6,485 |
| January 21, 2026 | 92.2 | 92.6 | 92.6 | 93.8 | 91.6 | 5,665 |
| January 20, 2026 | 93 | 92 | 92 | 93.3 | 90.5 | 7,797 |
| January 19, 2026 | 91.7 | 92.2 | 92.2 | 92.2 | 90 | 6,066 |
| January 16, 2026 | 90.5 | 89.1 | 89.1 | 90.5 | 88.5 | 1,707 |
| January 15, 2026 | 92.2 | 90.9 | 90.9 | 92.2 | 89.7 | 4,101 |
| January 14, 2026 | 88.2 | 92.2 | 92.2 | 92.2 | 87 | 8,759 |
| January 13, 2026 | 86.9 | 87.7 | 87.7 | 88.2 | 85 | 4,560 |
| January 12, 2026 | 88.5 | 87.2 | 87.2 | 88.5 | 86 | 4,057 |
| January 09, 2026 | 88.5 | 87 | 87 | 88.5 | 86 | 6,195 |
| January 08, 2026 | 88.3 | 88.7 | 88.7 | 89.3 | 87.8 | 4,738 |
| January 07, 2026 | 88.9 | 88.3 | 88.3 | 88.9 | 87.4 | 1,305 |
| January 06, 2026 | 84 | 88.3 | 88.3 | 88.3 | 84 | 3,324 |
| January 05, 2026 | 88 | 84.2 | 84.2 | 88.3 | 83.6 | 3,240 |
| December 30, 2025 | 88 | 88.2 | 88.2 | 89.9 | 88 | 1,624 |
| December 29, 2025 | 88 | 89.7 | 89.7 | 90.1 | 87.7 | 8,602 |
| December 23, 2025 | 86.9 | 87.8 | 87.8 | 89.6 | 85.8 | 4,269 |
| December 22, 2025 | 85.3 | 86.9 | 86.9 | 86.9 | 84.4 | 1,204 |
| December 19, 2025 | 86.2 | 86.3 | 86.3 | 87.4 | 86.2 | 9,596 |
| December 18, 2025 | 85.9 | 86.8 | 86.8 | 87.1 | 85.9 | 1,933 |
| December 17, 2025 | 84.6 | 85.9 | 85.9 | 87 | 84.6 | 3,840 |
| December 16, 2025 | 87.5 | 84.5 | 84.5 | 87.5 | 82.4 | 1,457 |
| December 15, 2025 | 85.6 | 85.2 | 85.2 | 85.8 | 81.4 | 10,973 |
| December 12, 2025 | 87.5 | 85.5 | 85.5 | 89.1 | 84.3 | 24,791 |
| December 11, 2025 | 88.2 | 87.5 | 87.5 | 88.7 | 84.8 | 3,446 |
| December 10, 2025 | 88.8 | 88.8 | 88.8 | 89.8 | 88 | 6,516 |
| December 09, 2025 | 88 | 88.8 | 88.8 | 89.8 | 87.6 | 3,690 |
| December 08, 2025 | 91.1 | 87.5 | 87.5 | 92 | 86.3 | 13,019 |
| December 05, 2025 | 87.5 | 91.1 | 91.1 | 91.4 | 87.5 | 11,606 |
| December 04, 2025 | 87.1 | 88.5 | 88.5 | 89 | 87 | 3,769 |
| December 03, 2025 | 86.4 | 87.4 | 87.4 | 88.5 | 86.4 | 5,513 |
| December 02, 2025 | 84.4 | 86.6 | 86.6 | 88 | 84.3 | 6,778 |
| December 01, 2025 | 87 | 84.8 | 84.8 | 88.3 | 84.8 | 6,407 |
| November 28, 2025 | 83.8 | 86.5 | 86.5 | 87 | 83.7 | 13,379 |
| November 27, 2025 | 83 | 83.2 | 83.2 | 84 | 82.6 | 2,531 |
| November 26, 2025 | 80 | 81.4 | 81.4 | 83.6 | 79.6 | 19,879 |
| November 25, 2025 | 80 | 79.4 | 79.4 | 81 | 79.1 | 18,633 |
| November 24, 2025 | 77.3 | 79.3 | 79.3 | 79.9 | 76.5 | 1,273 |
| November 21, 2025 | 76 | 76.2 | 76.2 | 77.3 | 76 | 1,269 |