387.50
-1(-0.26%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 384.5 | 387.5 | 387.5 | 390 | 382 | 15,840 |
| February 19, 2026 | 382 | 388.5 | 388.5 | 390.5 | 380.5 | 18,610 |
| February 18, 2026 | 384 | 381 | 381 | 387.5 | 381 | 11,120 |
| February 17, 2026 | 381.5 | 383.5 | 383.5 | 384 | 379.5 | 9,071 |
| February 16, 2026 | 391 | 381.5 | 381.5 | 391 | 379.5 | 10,853 |
| February 13, 2026 | 391 | 388.5 | 388.5 | 391 | 378.5 | 14,698 |
| February 12, 2026 | 388 | 388 | 388 | 390 | 384 | 13,440 |
| February 11, 2026 | 388.5 | 388.5 | 388.5 | 391 | 385 | 10,447 |
| February 10, 2026 | 389 | 390 | 390 | 390 | 385 | 8,731 |
| February 09, 2026 | 387 | 389 | 389 | 389 | 383 | 11,224 |
| February 06, 2026 | 384 | 387 | 387 | 388 | 384 | 9,945 |
| February 05, 2026 | 389 | 384 | 384 | 389 | 383.5 | 18,989 |
| February 04, 2026 | 390 | 390.5 | 390.5 | 392 | 379 | 44,096 |
| February 03, 2026 | 386.5 | 389.5 | 389.5 | 391.5 | 386 | 16,880 |
| February 02, 2026 | 390.5 | 385.5 | 385.5 | 390.5 | 385.5 | 15,974 |
| January 30, 2026 | 391 | 389 | 389 | 394 | 388.5 | 23,189 |
| January 29, 2026 | 381.5 | 391 | 391 | 391 | 381.5 | 18,219 |
| January 28, 2026 | 372 | 385 | 385 | 387 | 368 | 43,774 |
| January 27, 2026 | 386 | 388 | 388 | 388 | 384 | 10,571 |
| January 26, 2026 | 387.5 | 386 | 386 | 387.5 | 382.5 | 13,395 |
| January 23, 2026 | 385.5 | 386 | 386 | 386.5 | 382 | 15,373 |
| January 22, 2026 | 381 | 385.5 | 385.5 | 388 | 380.5 | 13,309 |
| January 21, 2026 | 379 | 380.5 | 380.5 | 382 | 378 | 12,911 |
| January 20, 2026 | 381 | 379.5 | 379.5 | 383 | 376.5 | 13,718 |
| January 19, 2026 | 380 | 380.5 | 380.5 | 381 | 378.5 | 7,366 |
| January 16, 2026 | 378 | 379.5 | 379.5 | 381.5 | 377.5 | 15,935 |
| January 15, 2026 | 372 | 377.5 | 377.5 | 378 | 371 | 31,803 |
| January 14, 2026 | 367.5 | 371.5 | 371.5 | 372 | 366.5 | 18,317 |
| January 13, 2026 | 373.5 | 369.5 | 369.5 | 373.5 | 360.5 | 26,273 |
| January 12, 2026 | 373.5 | 374 | 374 | 375 | 369.5 | 10,632 |
| January 09, 2026 | 368 | 372.5 | 372.5 | 372.5 | 367 | 9,543 |
| January 08, 2026 | 370 | 371 | 371 | 374 | 370 | 11,215 |
| January 07, 2026 | 364 | 370.5 | 370.5 | 370.5 | 363.5 | 14,160 |
| January 06, 2026 | 366 | 363.5 | 363.5 | 366 | 361 | 10,162 |
| January 05, 2026 | 363 | 366 | 366 | 366 | 358 | 23,126 |
| December 30, 2025 | 362 | 366 | 366 | 366 | 361 | 8,982 |
| December 29, 2025 | 363 | 363 | 363 | 363.5 | 359.5 | 7,303 |
| December 23, 2025 | 365.5 | 362 | 362 | 366 | 361 | 5,676 |
| December 22, 2025 | 361 | 365 | 365 | 366 | 359 | 17,211 |
| December 19, 2025 | 361 | 361.5 | 361.5 | 362.5 | 358.5 | 39,736 |
| December 18, 2025 | 354 | 360 | 360 | 360 | 354 | 21,684 |
| December 17, 2025 | 351.5 | 354 | 354 | 355 | 351.5 | 11,134 |
| December 16, 2025 | 352.5 | 352.5 | 352.5 | 354 | 351 | 8,594 |
| December 15, 2025 | 349.5 | 352.5 | 352.5 | 354.5 | 349.5 | 14,492 |
| December 12, 2025 | 349 | 349 | 349 | 350 | 347 | 11,946 |
| December 11, 2025 | 347.5 | 348.5 | 348.5 | 350.5 | 347 | 14,369 |
| December 10, 2025 | 349 | 350 | 350 | 350.5 | 347 | 13,325 |
| December 09, 2025 | 350 | 350 | 350 | 351.5 | 349.5 | 5,712 |
| December 08, 2025 | 351.5 | 351 | 351 | 353 | 350.5 | 7,303 |
| December 05, 2025 | 357.5 | 351.5 | 351.5 | 357.5 | 350 | 18,767 |
| December 04, 2025 | 358 | 357.5 | 357.5 | 360 | 357 | 11,583 |
| December 03, 2025 | 361.5 | 358 | 358 | 361.5 | 356.5 | 8,551 |
| December 02, 2025 | 360 | 360.5 | 360.5 | 360.5 | 358.5 | 12,913 |
| December 01, 2025 | 359 | 361 | 361 | 361 | 355.5 | 26,272 |
| November 28, 2025 | 356.5 | 359 | 359 | 359 | 355.5 | 11,168 |
| November 27, 2025 | 357 | 357.5 | 357.5 | 357.5 | 354 | 10,976 |
| November 26, 2025 | 357.5 | 359 | 359 | 359.5 | 354.5 | 13,987 |
| November 25, 2025 | 356 | 357 | 357 | 357.5 | 353.5 | 8,125 |
| November 24, 2025 | 355 | 357 | 357 | 358 | 351.5 | 25,339 |
| November 21, 2025 | 354.5 | 354.5 | 354.5 | 355 | 352 | 6,036 |