928.20
+17.4(+1.91%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 917.8 | 928.2 | 928.2 | 932.6 | 914.4 | 139,735 |
| February 19, 2026 | 961.6 | 910.8 | 910.8 | 965 | 903.8 | 152,215 |
| February 18, 2026 | 942.8 | 959.8 | 959.8 | 964.2 | 935 | 59,558 |
| February 17, 2026 | 936.6 | 943.4 | 943.4 | 943.4 | 930.2 | 65,748 |
| February 16, 2026 | 957 | 935.2 | 935.2 | 959 | 935.2 | 53,310 |
| February 13, 2026 | 951.8 | 948 | 948 | 956.4 | 939.8 | 82,461 |
| February 12, 2026 | 954 | 938.8 | 938.8 | 962.4 | 938.8 | 77,282 |
| February 11, 2026 | 984.8 | 951.4 | 951.4 | 984.8 | 951.4 | 85,677 |
| February 10, 2026 | 982 | 986 | 986 | 991.4 | 978 | 49,154 |
| February 09, 2026 | 978.6 | 978.6 | 978.6 | 980 | 966.4 | 63,985 |
| February 06, 2026 | 959.6 | 968 | 968 | 977.2 | 944.4 | 92,789 |
| February 05, 2026 | 1,007.5 | 966.6 | 966.6 | 1,008.5 | 951.2 | 109,648 |
| February 04, 2026 | 980 | 1,001 | 1,001 | 1,009 | 963.6 | 135,634 |
| February 03, 2026 | 1,060.5 | 977.6 | 977.6 | 1,068.5 | 975.6 | 170,376 |
| February 02, 2026 | 1,043.5 | 1,046.5 | 1,046.5 | 1,050.5 | 1,029.5 | 56,006 |
| January 30, 2026 | 1,056 | 1,050 | 1,050 | 1,057 | 1,047 | 51,588 |
| January 29, 2026 | 1,074 | 1,052.5 | 1,052.5 | 1,074 | 1,049.5 | 64,007 |
| January 28, 2026 | 1,057.5 | 1,066 | 1,066 | 1,070 | 1,049 | 61,723 |
| January 27, 2026 | 1,061 | 1,050.5 | 1,050.5 | 1,071 | 1,044.5 | 57,993 |
| January 26, 2026 | 1,066.5 | 1,051.5 | 1,051.5 | 1,074 | 1,051.5 | 74,466 |
| January 23, 2026 | 1,080 | 1,069 | 1,069 | 1,080 | 1,061.5 | 67,108 |
| January 22, 2026 | 1,089.5 | 1,082.5 | 1,082.5 | 1,096 | 1,079.5 | 64,956 |
| January 21, 2026 | 1,056 | 1,069 | 1,069 | 1,069 | 1,041 | 87,208 |
| January 20, 2026 | 1,061.5 | 1,065 | 1,065 | 1,072 | 1,051.5 | 69,081 |
| January 19, 2026 | 1,080 | 1,074.5 | 1,074.5 | 1,084 | 1,068.5 | 68,377 |
| January 16, 2026 | 1,087 | 1,096 | 1,096 | 1,097.5 | 1,080 | 86,260 |
| January 15, 2026 | 1,050 | 1,090 | 1,090 | 1,092 | 1,043 | 141,338 |
| January 14, 2026 | 1,019.5 | 1,012.5 | 1,012.5 | 1,020 | 1,003 | 72,076 |
| January 13, 2026 | 1,040 | 1,014.5 | 1,014.5 | 1,042.5 | 1,013.5 | 73,068 |
| January 12, 2026 | 1,027 | 1,038.5 | 1,038.5 | 1,038.5 | 1,021.5 | 78,190 |
| January 09, 2026 | 1,010.5 | 1,022.5 | 1,022.5 | 1,027.5 | 1,001 | 64,667 |
| January 08, 2026 | 1,025 | 1,003.5 | 1,003.5 | 1,025 | 991 | 87,508 |
| January 07, 2026 | 1,039.5 | 1,033 | 1,033 | 1,050 | 1,029.5 | 70,006 |
| January 06, 2026 | 1,045 | 1,034 | 1,034 | 1,045 | 1,017.5 | 65,700 |
| January 05, 2026 | 1,010 | 1,030 | 1,030 | 1,037 | 1,001 | 123,913 |
| December 30, 2025 | 979.2 | 982.4 | 982.4 | 987.8 | 976 | 48,176 |
| December 29, 2025 | 978 | 978.8 | 978.8 | 987.2 | 975 | 44,686 |
| December 23, 2025 | 977.2 | 976.4 | 976.4 | 988 | 975.8 | 53,256 |
| December 22, 2025 | 966.6 | 977.8 | 977.8 | 977.8 | 962.4 | 60,056 |
| December 19, 2025 | 970.2 | 966.6 | 966.6 | 976 | 961.6 | 115,419 |
| December 18, 2025 | 949.4 | 977.4 | 977.4 | 979 | 949.4 | 96,390 |
| December 17, 2025 | 961.6 | 948.6 | 948.6 | 963.4 | 948.6 | 83,813 |
| December 16, 2025 | 960 | 959.2 | 959.2 | 965.4 | 955 | 51,114 |
| December 15, 2025 | 955 | 962.2 | 962.2 | 976.8 | 955 | 68,930 |
| December 12, 2025 | 951.6 | 951.4 | 951.4 | 968.6 | 948.8 | 61,778 |
| December 11, 2025 | 956 | 944.4 | 944.4 | 958.4 | 944.4 | 65,603 |
| December 10, 2025 | 955 | 953.8 | 953.8 | 964.2 | 944.8 | 76,922 |
| December 09, 2025 | 949 | 955 | 955 | 961.4 | 947.2 | 65,173 |
| December 08, 2025 | 955.8 | 953 | 953 | 960.8 | 948.8 | 54,068 |
| December 05, 2025 | 940 | 956.8 | 956.8 | 961.4 | 936 | 86,330 |
| December 04, 2025 | 934.4 | 938.8 | 938.8 | 945.8 | 932 | 70,840 |
| December 03, 2025 | 931.4 | 925.8 | 925.8 | 933 | 916.6 | 75,796 |
| December 02, 2025 | 938.2 | 929.6 | 929.6 | 941.8 | 929.6 | 77,615 |
| December 01, 2025 | 948.8 | 943 | 943 | 948.8 | 932.4 | 78,520 |
| November 28, 2025 | 952.4 | 952.8 | 952.8 | 960.2 | 948.4 | 66,035 |
| November 27, 2025 | 939.6 | 952.6 | 952.6 | 961.4 | 935.6 | 55,834 |
| November 26, 2025 | 938.2 | 935 | 935 | 939.2 | 926.2 | 75,851 |
| November 25, 2025 | 929 | 928.6 | 928.6 | 934.6 | 920 | 48,523 |
| November 24, 2025 | 932 | 927.4 | 927.4 | 933.2 | 921.4 | 147,139 |
| November 21, 2025 | 900 | 917.8 | 917.8 | 921.6 | 898.8 | 58,680 |