438.00
-1(-0.23%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 437 | 438 | 438 | 438 | 437 | 145 |
| February 19, 2026 | 439 | 439 | 439 | 440 | 436 | 139 |
| February 18, 2026 | 437 | 439 | 439 | 440 | 436 | 334 |
| February 17, 2026 | 439 | 437 | 437 | 439 | 433 | 848 |
| February 16, 2026 | 440 | 438 | 438 | 440 | 436 | 220 |
| February 13, 2026 | 437 | 437 | 437 | 437 | 434 | 316 |
| February 12, 2026 | 434 | 440 | 440 | 440 | 434 | 427 |
| February 11, 2026 | 437 | 437 | 437 | 437 | 434 | 522 |
| February 10, 2026 | 438 | 437 | 437 | 438 | 437 | 153 |
| February 09, 2026 | 440 | 438 | 438 | 440 | 437 | 123 |
| February 06, 2026 | 438 | 439 | 439 | 440 | 436 | 298 |
| February 05, 2026 | 436 | 436 | 436 | 436 | 436 | 69 |
| February 04, 2026 | 434 | 436 | 436 | 438 | 434 | 150 |
| February 03, 2026 | 436 | 435 | 435 | 437 | 434 | 520 |
| February 02, 2026 | 438 | 436 | 436 | 438 | 436 | 113 |
| January 30, 2026 | 436 | 438 | 438 | 438 | 434 | 66 |
| January 29, 2026 | 432 | 435 | 435 | 435 | 432 | 745 |
| January 28, 2026 | 434 | 432 | 432 | 434 | 431 | 335 |
| January 27, 2026 | 433 | 432 | 432 | 433 | 431 | 293 |
| January 26, 2026 | 432 | 431 | 431 | 432 | 430 | 280 |
| January 23, 2026 | 432 | 432 | 432 | 432 | 429 | 348 |
| January 22, 2026 | 429 | 432 | 432 | 432 | 429 | 236 |
| January 21, 2026 | 431 | 431 | 431 | 432 | 429 | 334 |
| January 20, 2026 | 431 | 431 | 431 | 433 | 429 | 1,305 |
| January 19, 2026 | 429 | 431 | 431 | 431 | 428 | 2,215 |
| January 16, 2026 | 421 | 427 | 427 | 432 | 419 | 3,271 |
| January 15, 2026 | 420 | 420 | 420 | 421 | 418 | 4,195 |
| January 14, 2026 | 418 | 419 | 419 | 419 | 418 | 160 |
| January 13, 2026 | 419 | 420 | 420 | 420 | 418 | 370 |
| January 12, 2026 | 419 | 420 | 420 | 420 | 417 | 2,908 |
| January 09, 2026 | 419 | 419 | 419 | 419 | 418 | 391 |
| January 08, 2026 | 419 | 419 | 419 | 419 | 417 | 197 |
| January 07, 2026 | 417 | 419 | 419 | 419 | 415 | 717 |
| January 06, 2026 | 417 | 417 | 417 | 417 | 415 | 2,502 |
| January 05, 2026 | 413 | 415 | 415 | 416 | 413 | 311 |
| December 30, 2025 | 415 | 415 | 415 | 415 | 413 | 155 |
| December 29, 2025 | 415 | 415 | 415 | 415 | 412 | 327 |
| December 23, 2025 | 412 | 414 | 414 | 414 | 410 | 195 |
| December 22, 2025 | 408 | 412 | 412 | 413 | 406 | 497 |
| December 19, 2025 | 407 | 408 | 408 | 409 | 406 | 773 |
| December 18, 2025 | 408 | 408 | 408 | 409 | 407 | 1,032 |
| December 17, 2025 | 406 | 407 | 407 | 407 | 400 | 1,318 |
| December 16, 2025 | 408 | 408 | 408 | 408 | 406 | 3,259 |
| December 15, 2025 | 405 | 407 | 407 | 408 | 404 | 108 |
| December 12, 2025 | 406 | 406 | 406 | 406 | 405 | 739 |
| December 11, 2025 | 408 | 408 | 408 | 408 | 406 | 422 |
| December 10, 2025 | 406 | 408 | 408 | 408 | 405 | 433 |
| December 09, 2025 | 408 | 408 | 408 | 408 | 404 | 893 |
| December 08, 2025 | 407 | 408 | 408 | 408 | 403 | 804 |
| December 05, 2025 | 408 | 407 | 407 | 408 | 404 | 556 |
| December 04, 2025 | 405 | 407 | 407 | 407 | 403 | 880 |
| December 03, 2025 | 405 | 404 | 404 | 405 | 402 | 697 |
| December 02, 2025 | 401 | 404 | 404 | 404 | 399 | 486 |
| December 01, 2025 | 403 | 403 | 403 | 403 | 401 | 467 |
| November 28, 2025 | 402 | 403 | 403 | 403 | 400 | 1,058 |
| November 27, 2025 | 401 | 402 | 402 | 402 | 398 | 846 |
| November 26, 2025 | 400 | 401 | 401 | 401 | 398 | 3,994 |
| November 25, 2025 | 400 | 400 | 400 | 400 | 398 | 494 |
| November 24, 2025 | 401 | 399 | 399 | 401 | 399 | 131 |
| November 21, 2025 | 400 | 401 | 401 | 401 | 398 | 534 |