282.50
+1(+0.36%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 282 | 282.5 | 282.5 | 283.5 | 279 | 29,296 |
| February 19, 2026 | 284.5 | 281.5 | 281.5 | 284.5 | 279 | 25,594 |
| February 18, 2026 | 280 | 282 | 282 | 283 | 279 | 30,568 |
| February 17, 2026 | 278.5 | 283 | 283 | 284.5 | 278.5 | 44,051 |
| February 16, 2026 | 278 | 278.5 | 278.5 | 281 | 275.5 | 39,484 |
| February 13, 2026 | 272 | 278.5 | 278.5 | 281 | 272 | 56,010 |
| February 12, 2026 | 266.5 | 273 | 273 | 278.5 | 266.5 | 77,205 |
| February 11, 2026 | 278 | 266 | 266 | 279.5 | 266 | 114,790 |
| February 10, 2026 | 296 | 296.5 | 296.5 | 297 | 294.5 | 23,091 |
| February 09, 2026 | 293.5 | 296 | 296 | 297.5 | 293 | 30,061 |
| February 06, 2026 | 297.5 | 295.5 | 295.5 | 297.5 | 292.5 | 29,364 |
| February 05, 2026 | 293.5 | 297.5 | 297.5 | 299 | 293.5 | 27,852 |
| February 04, 2026 | 294 | 296 | 296 | 297 | 292.5 | 25,054 |
| February 03, 2026 | 291.5 | 293.5 | 293.5 | 294 | 290 | 28,068 |
| February 02, 2026 | 286.5 | 289 | 289 | 289.5 | 285.5 | 17,191 |
| January 30, 2026 | 285.5 | 284.5 | 284.5 | 286.5 | 282 | 30,622 |
| January 29, 2026 | 283 | 283.5 | 283.5 | 286.5 | 283 | 21,595 |
| January 28, 2026 | 288 | 284.5 | 284.5 | 288.5 | 281 | 42,229 |
| January 27, 2026 | 289.5 | 288 | 288 | 291.5 | 288 | 7,974 |
| January 26, 2026 | 288.5 | 288 | 288 | 292 | 287 | 17,028 |
| January 23, 2026 | 289 | 287.5 | 287.5 | 289 | 286 | 23,408 |
| January 22, 2026 | 288 | 288 | 288 | 290 | 286.5 | 22,030 |
| January 21, 2026 | 286.5 | 286 | 286 | 287.5 | 284 | 18,828 |
| January 20, 2026 | 287 | 285.5 | 285.5 | 288 | 285 | 19,539 |
| January 19, 2026 | 291.5 | 290 | 290 | 293 | 289 | 26,484 |
| January 16, 2026 | 293 | 293.5 | 293.5 | 294 | 292 | 26,584 |
| January 15, 2026 | 292.5 | 292.5 | 292.5 | 293 | 290.5 | 27,742 |
| January 14, 2026 | 287.5 | 290 | 290 | 291 | 287.5 | 33,151 |
| January 13, 2026 | 289 | 287.5 | 287.5 | 289 | 284 | 38,644 |
| January 12, 2026 | 289 | 289 | 289 | 291.5 | 288.5 | 24,095 |
| January 09, 2026 | 290.5 | 290.5 | 290.5 | 290.5 | 287.5 | 26,520 |
| January 08, 2026 | 289.5 | 290 | 290 | 292 | 287 | 30,185 |
| January 07, 2026 | 289 | 289.5 | 289.5 | 291.5 | 286.5 | 32,926 |
| January 06, 2026 | 287.5 | 288 | 288 | 291 | 286 | 34,133 |
| January 05, 2026 | 281.5 | 285 | 285 | 286 | 281 | 43,104 |
| December 30, 2025 | 281.5 | 281.5 | 281.5 | 283 | 280 | 21,497 |
| December 29, 2025 | 282 | 281 | 281 | 282.5 | 280 | 38,073 |
| December 23, 2025 | 276.5 | 281 | 281 | 282.5 | 276.5 | 5,817 |
| December 22, 2025 | 279 | 281 | 281 | 281.5 | 279 | 15,843 |
| December 19, 2025 | 279.5 | 279 | 279 | 281.5 | 279 | 50,763 |
| December 18, 2025 | 279 | 279.5 | 279.5 | 280 | 277.5 | 23,271 |
| December 17, 2025 | 277 | 277 | 277 | 279 | 277 | 18,178 |
| December 16, 2025 | 280 | 278 | 278 | 280 | 277.5 | 28,174 |
| December 15, 2025 | 277 | 280 | 280 | 282 | 277 | 22,341 |
| December 12, 2025 | 271.5 | 276.5 | 276.5 | 280.5 | 271.5 | 34,171 |
| December 11, 2025 | 271.5 | 272 | 272 | 273 | 270 | 23,151 |
| December 10, 2025 | 272 | 271.5 | 271.5 | 272.5 | 269 | 19,372 |
| December 09, 2025 | 275 | 273 | 273 | 276 | 272 | 26,838 |
| December 08, 2025 | 277 | 275 | 275 | 277 | 273.5 | 18,690 |
| December 05, 2025 | 274 | 273.5 | 273.5 | 274.5 | 270.5 | 23,566 |
| December 04, 2025 | 272 | 274 | 274 | 274.5 | 272 | 24,593 |
| December 03, 2025 | 273 | 272.5 | 272.5 | 275.5 | 272 | 15,290 |
| December 02, 2025 | 273 | 275 | 275 | 276 | 272.5 | 25,607 |
| December 01, 2025 | 272 | 274.5 | 274.5 | 274.5 | 271 | 26,549 |
| November 28, 2025 | 271 | 272.5 | 272.5 | 272.5 | 270 | 28,047 |
| November 27, 2025 | 270.5 | 271 | 271 | 271.5 | 269 | 20,719 |
| November 26, 2025 | 266.5 | 271 | 271 | 272.5 | 266.5 | 19,487 |
| November 25, 2025 | 268 | 270.5 | 270.5 | 271.5 | 268 | 18,607 |
| November 24, 2025 | 269 | 270 | 270 | 270 | 268 | 56,625 |
| November 21, 2025 | 267 | 267.5 | 267.5 | 270.5 | 265 | 20,859 |