703.50
-3(-0.42%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 706 | 703.5 | 703.5 | 706 | 696.5 | 112,549 |
| February 19, 2026 | 702.5 | 706.5 | 706.5 | 706.5 | 695 | 93,123 |
| February 18, 2026 | 708 | 702.5 | 702.5 | 716 | 701 | 119,711 |
| February 17, 2026 | 701 | 707 | 707 | 709 | 700.5 | 76,041 |
| February 16, 2026 | 691.5 | 700.5 | 700.5 | 700.5 | 688 | 101,871 |
| February 13, 2026 | 687 | 702.5 | 702.5 | 706 | 686.5 | 156,590 |
| February 12, 2026 | 661.5 | 686.5 | 686.5 | 689.5 | 651.5 | 157,999 |
| February 11, 2026 | 656 | 673.5 | 673.5 | 674 | 655.5 | 105,220 |
| February 10, 2026 | 657.5 | 654.5 | 654.5 | 660 | 653.5 | 68,616 |
| February 09, 2026 | 662.5 | 657 | 657 | 662.5 | 654.5 | 76,218 |
| February 06, 2026 | 658.5 | 662 | 662 | 665.5 | 656 | 93,106 |
| February 05, 2026 | 660 | 662 | 662 | 662 | 648.5 | 98,374 |
| February 04, 2026 | 639.5 | 661.5 | 661.5 | 664.5 | 637 | 145,044 |
| February 03, 2026 | 636.5 | 636.5 | 636.5 | 637.5 | 628 | 61,358 |
| February 02, 2026 | 637 | 635 | 635 | 639.5 | 635 | 83,268 |
| January 30, 2026 | 631.5 | 633.5 | 633.5 | 634.5 | 629.5 | 72,183 |
| January 29, 2026 | 630 | 632 | 632 | 636 | 629.5 | 80,296 |
| January 28, 2026 | 627 | 633 | 633 | 635 | 624.5 | 72,903 |
| January 27, 2026 | 606 | 629.5 | 629.5 | 629.5 | 603 | 146,901 |
| January 26, 2026 | 609.5 | 605.5 | 605.5 | 612 | 605.5 | 78,856 |
| January 23, 2026 | 604 | 608.5 | 608.5 | 608.5 | 601.5 | 64,570 |
| January 22, 2026 | 599 | 602 | 602 | 607 | 598 | 79,609 |
| January 21, 2026 | 598.5 | 597 | 597 | 603 | 594.5 | 73,285 |
| January 20, 2026 | 600 | 599 | 599 | 606 | 595.5 | 78,266 |
| January 19, 2026 | 595.5 | 602 | 602 | 604 | 594 | 84,235 |
| January 16, 2026 | 596 | 595 | 595 | 597.5 | 593 | 74,667 |
| January 15, 2026 | 592.5 | 595 | 595 | 596.5 | 588.5 | 68,090 |
| January 14, 2026 | 582.5 | 595.5 | 595.5 | 595.5 | 581 | 82,250 |
| January 13, 2026 | 587.5 | 585 | 585 | 589.5 | 581.5 | 54,495 |
| January 12, 2026 | 586 | 587.5 | 587.5 | 589.5 | 585.5 | 57,445 |
| January 09, 2026 | 589.5 | 586.5 | 586.5 | 591.5 | 585 | 57,711 |
| January 08, 2026 | 589 | 590.5 | 590.5 | 594 | 586.5 | 50,676 |
| January 07, 2026 | 586.5 | 589.5 | 589.5 | 594 | 585.5 | 90,574 |
| January 06, 2026 | 579.5 | 584 | 584 | 587.5 | 579 | 65,682 |
| January 05, 2026 | 575.5 | 579 | 579 | 579 | 570.5 | 70,091 |
| December 30, 2025 | 574.5 | 575.5 | 575.5 | 576.5 | 573 | 52,472 |
| December 29, 2025 | 568 | 573.5 | 573.5 | 574.5 | 567 | 56,419 |
| December 23, 2025 | 568 | 568.5 | 568.5 | 569.5 | 566 | 46,419 |
| December 22, 2025 | 567.5 | 568 | 568 | 569 | 562 | 49,762 |
| December 19, 2025 | 564 | 569.5 | 569.5 | 569.5 | 563 | 130,737 |
| December 18, 2025 | 565 | 565 | 565 | 567.5 | 563.5 | 53,509 |
| December 17, 2025 | 560 | 564 | 564 | 567 | 560 | 57,156 |
| December 16, 2025 | 562.5 | 562 | 562 | 563.5 | 557.5 | 69,223 |
| December 15, 2025 | 556 | 559 | 559 | 563.5 | 556 | 71,279 |
| December 12, 2025 | 549 | 557 | 557 | 557.5 | 547.5 | 106,697 |
| December 11, 2025 | 553 | 549 | 549 | 554 | 549 | 61,305 |
| December 10, 2025 | 552.5 | 553 | 553 | 553.5 | 545 | 66,372 |
| December 09, 2025 | 555.5 | 551.5 | 551.5 | 558.5 | 551.5 | 61,686 |
| December 08, 2025 | 557.5 | 555.5 | 555.5 | 558 | 552.5 | 68,772 |
| December 05, 2025 | 559.5 | 557.5 | 557.5 | 561 | 555.5 | 57,791 |
| December 04, 2025 | 562 | 561 | 561 | 565.5 | 556.5 | 77,431 |
| December 03, 2025 | 566.5 | 562.5 | 562.5 | 569 | 562.5 | 68,661 |
| December 02, 2025 | 570 | 568 | 568 | 570 | 562 | 104,003 |
| December 01, 2025 | 577 | 572.5 | 572.5 | 577.5 | 571 | 65,158 |
| November 28, 2025 | 581.5 | 576.5 | 576.5 | 582.5 | 574.5 | 67,440 |
| November 27, 2025 | 585 | 583.5 | 583.5 | 586 | 579 | 25,849 |
| November 26, 2025 | 582 | 585.5 | 585.5 | 585.5 | 578.5 | 40,911 |
| November 25, 2025 | 578.5 | 582.5 | 582.5 | 589.5 | 578.5 | 85,947 |
| November 24, 2025 | 576 | 580.5 | 580.5 | 580.5 | 571 | 184,442 |
| November 21, 2025 | 577.5 | 574.5 | 574.5 | 583 | 574.5 | 78,669 |