818.00
+4(+0.49%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 822 | 818 | 818 | 822 | 810 | 161 |
| February 19, 2026 | 814 | 814 | 814 | 822 | 814 | 86 |
| February 18, 2026 | 818 | 810 | 810 | 818 | 808 | 165 |
| February 17, 2026 | 846 | 812 | 812 | 846 | 812 | 163 |
| February 16, 2026 | 832 | 822 | 822 | 846 | 814 | 132 |
| February 13, 2026 | 826 | 830 | 830 | 830 | 806 | 164 |
| February 12, 2026 | 842 | 812 | 812 | 842 | 806 | 187 |
| February 11, 2026 | 828 | 824 | 824 | 828 | 808 | 239 |
| February 10, 2026 | 804 | 824 | 824 | 828 | 804 | 93 |
| February 09, 2026 | 804 | 798 | 798 | 804 | 798 | 42 |
| February 06, 2026 | 800 | 802 | 802 | 802 | 780 | 298 |
| February 05, 2026 | 804 | 798 | 798 | 804 | 794 | 343 |
| February 04, 2026 | 808 | 800 | 800 | 818 | 796 | 290 |
| February 03, 2026 | 804 | 806 | 806 | 820 | 800 | 105 |
| February 02, 2026 | 832 | 800 | 800 | 832 | 800 | 74 |
| January 30, 2026 | 824 | 806 | 806 | 824 | 806 | 207 |
| January 29, 2026 | 832 | 822 | 822 | 832 | 816 | 148 |
| January 28, 2026 | 832 | 830 | 830 | 834 | 826 | 118 |
| January 27, 2026 | 826 | 832 | 832 | 838 | 824 | 134 |
| January 26, 2026 | 826 | 832 | 832 | 832 | 822 | 103 |
| January 23, 2026 | 830 | 826 | 826 | 832 | 822 | 36 |
| January 22, 2026 | 824 | 830 | 830 | 830 | 816 | 194 |
| January 21, 2026 | 804 | 818 | 818 | 822 | 802 | 127 |
| January 20, 2026 | 812 | 808 | 808 | 814 | 800 | 194 |
| January 19, 2026 | 822 | 812 | 812 | 822 | 802 | 138 |
| January 16, 2026 | 818 | 812 | 812 | 822 | 802 | 151 |
| January 15, 2026 | 830 | 822 | 822 | 830 | 816 | 65 |
| January 14, 2026 | 832 | 824 | 824 | 832 | 812 | 110 |
| January 13, 2026 | 830 | 822 | 822 | 840 | 814 | 223 |
| January 12, 2026 | 868 | 834 | 834 | 868 | 830 | 229 |
| January 09, 2026 | 814 | 852 | 852 | 868 | 814 | 366 |
| January 08, 2026 | 846 | 814 | 814 | 848 | 810 | 309 |
| January 07, 2026 | 850 | 846 | 846 | 850 | 842 | 41 |
| January 06, 2026 | 834 | 844 | 844 | 850 | 834 | 207 |
| January 05, 2026 | 826 | 834 | 834 | 834 | 820 | 130 |
| December 30, 2025 | 814 | 816 | 816 | 824 | 814 | 199 |
| December 29, 2025 | 806 | 818 | 818 | 820 | 806 | 71 |
| December 23, 2025 | 808 | 810 | 810 | 818 | 800 | 263 |
| December 22, 2025 | 796 | 806 | 806 | 808 | 784 | 262 |
| December 19, 2025 | 800 | 788 | 788 | 818 | 788 | 1,169 |
| December 18, 2025 | 800 | 788 | 788 | 800 | 770 | 442 |
| December 17, 2025 | 814 | 790 | 790 | 814 | 786 | 133 |
| December 16, 2025 | 814 | 802 | 802 | 814 | 802 | 147 |
| December 15, 2025 | 824 | 810 | 810 | 824 | 810 | 126 |
| December 12, 2025 | 824 | 812 | 812 | 824 | 812 | 114 |
| December 11, 2025 | 824 | 822 | 822 | 830 | 822 | 190 |
| December 10, 2025 | 820 | 824 | 824 | 826 | 820 | 77 |
| December 09, 2025 | 832 | 822 | 822 | 832 | 820 | 432 |
| December 08, 2025 | 812 | 828 | 828 | 832 | 812 | 420 |
| December 05, 2025 | 836 | 836 | 836 | 840 | 832 | 1,166 |
| December 04, 2025 | 836 | 838 | 838 | 850 | 830 | 416 |
| December 03, 2025 | 822 | 834 | 834 | 850 | 814 | 538 |
| December 02, 2025 | 824 | 814 | 814 | 824 | 810 | 229 |
| December 01, 2025 | 812 | 818 | 818 | 824 | 810 | 210 |
| November 28, 2025 | 788 | 800 | 800 | 800 | 784 | 379 |
| November 27, 2025 | 752 | 788 | 788 | 788 | 752 | 489 |
| November 26, 2025 | 760 | 766 | 766 | 768 | 752 | 425 |
| November 25, 2025 | 726 | 760 | 760 | 760 | 720 | 558 |
| November 24, 2025 | 712 | 720 | 720 | 726 | 712 | 5,067 |
| November 21, 2025 | 720 | 716 | 716 | 722 | 712 | 246 |