55.80
-0.8(-1.41%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 57.4 | 55.8 | 55.8 | 57.4 | 55.1 | 25,652 |
| February 19, 2026 | 59.4 | 56.6 | 56.6 | 60 | 55.3 | 41,895 |
| February 18, 2026 | 58.4 | 61.2 | 61.2 | 61.7 | 58.3 | 26,670 |
| February 17, 2026 | 57.8 | 58 | 58 | 58.2 | 56.4 | 10,218 |
| February 16, 2026 | 56.8 | 57.9 | 57.9 | 58.4 | 56.8 | 10,595 |
| February 13, 2026 | 58.7 | 58.1 | 58.1 | 58.7 | 57 | 13,646 |
| February 12, 2026 | 59.1 | 57.4 | 57.4 | 59.1 | 57.2 | 18,655 |
| February 11, 2026 | 59.2 | 58.3 | 58.3 | 59.2 | 56.9 | 12,255 |
| February 10, 2026 | 57.5 | 58.5 | 58.5 | 58.6 | 57.3 | 12,247 |
| February 09, 2026 | 56.9 | 57.5 | 57.5 | 57.8 | 56.3 | 16,848 |
| February 06, 2026 | 56.5 | 56.1 | 56.1 | 56.8 | 55.3 | 10,950 |
| February 05, 2026 | 56.3 | 56.3 | 56.3 | 57.2 | 55.9 | 12,195 |
| February 04, 2026 | 56 | 56 | 56 | 56.9 | 54.8 | 20,774 |
| February 03, 2026 | 56.4 | 55.5 | 55.5 | 56.4 | 54.9 | 25,607 |
| February 02, 2026 | 57 | 56.6 | 56.6 | 57.3 | 55.6 | 24,287 |
| January 30, 2026 | 58.2 | 57.3 | 57.3 | 58.5 | 57.3 | 13,854 |
| January 29, 2026 | 59 | 57.8 | 57.8 | 59 | 57.3 | 14,490 |
| January 28, 2026 | 60.1 | 58.8 | 58.8 | 60.5 | 58.6 | 11,864 |
| January 27, 2026 | 58.1 | 59.4 | 59.4 | 59.4 | 56.7 | 21,828 |
| January 26, 2026 | 59.6 | 57.2 | 57.2 | 59.8 | 57 | 35,434 |
| January 23, 2026 | 60.8 | 60.2 | 60.2 | 60.8 | 59.3 | 19,795 |
| January 22, 2026 | 60.9 | 59.8 | 59.8 | 61 | 59.4 | 20,322 |
| January 21, 2026 | 59.2 | 60 | 60 | 60.7 | 58.6 | 17,169 |
| January 20, 2026 | 56.5 | 58.9 | 58.9 | 59.2 | 56.5 | 19,267 |
| January 19, 2026 | 57.6 | 57.2 | 57.2 | 58.4 | 56.5 | 21,920 |
| January 16, 2026 | 60.4 | 58.6 | 58.6 | 60.4 | 58 | 15,462 |
| January 15, 2026 | 59.9 | 60.2 | 60.2 | 61.3 | 59.5 | 26,954 |
| January 14, 2026 | 59.5 | 59.3 | 59.3 | 60.9 | 58.9 | 30,904 |
| January 13, 2026 | 62.5 | 59.6 | 59.6 | 63 | 58.8 | 35,590 |
| January 12, 2026 | 63.7 | 63.2 | 63.2 | 63.7 | 62.2 | 16,866 |
| January 09, 2026 | 62 | 63.7 | 63.7 | 63.7 | 61.7 | 22,186 |
| January 08, 2026 | 63.9 | 62.6 | 62.6 | 64.3 | 61.7 | 24,330 |
| January 07, 2026 | 63.3 | 64.1 | 64.1 | 64.8 | 62.6 | 18,617 |
| January 06, 2026 | 61.6 | 63.3 | 63.3 | 63.3 | 60.6 | 26,288 |
| January 05, 2026 | 62 | 62 | 62 | 63.1 | 59.5 | 28,221 |
| December 30, 2025 | 60.8 | 61.6 | 61.6 | 62.1 | 60.8 | 13,278 |
| December 29, 2025 | 60 | 61.4 | 61.4 | 61.7 | 59.9 | 20,315 |
| December 23, 2025 | 59.9 | 59.9 | 59.9 | 60.1 | 59.1 | 10,019 |
| December 22, 2025 | 59.8 | 60.1 | 60.1 | 60.3 | 58.8 | 15,340 |
| December 19, 2025 | 59.3 | 59.3 | 59.3 | 59.7 | 57.9 | 52,688 |
| December 18, 2025 | 57.7 | 58.8 | 58.8 | 58.8 | 56.7 | 16,140 |
| December 17, 2025 | 57.6 | 57.2 | 57.2 | 58.1 | 56.6 | 45,050 |
| December 16, 2025 | 58.5 | 57.9 | 57.9 | 58.5 | 57.7 | 9,536 |
| December 15, 2025 | 59.1 | 58.7 | 58.7 | 59.2 | 57.8 | 16,849 |
| December 12, 2025 | 60 | 59.2 | 59.2 | 61 | 59 | 20,816 |
| December 11, 2025 | 59.3 | 59.2 | 59.2 | 60.2 | 58.3 | 21,487 |
| December 10, 2025 | 60.1 | 58.6 | 58.6 | 60.2 | 58.1 | 16,868 |
| December 09, 2025 | 59.8 | 59.4 | 59.4 | 60.5 | 58.7 | 20,351 |
| December 08, 2025 | 61.1 | 59.9 | 59.9 | 61.1 | 59.4 | 13,502 |
| December 05, 2025 | 60.9 | 60.6 | 60.6 | 61.9 | 60 | 27,515 |
| December 04, 2025 | 58.3 | 60.2 | 60.2 | 60.4 | 57.8 | 33,076 |
| December 03, 2025 | 56.7 | 58.1 | 58.1 | 59 | 56.7 | 21,202 |
| December 02, 2025 | 57.1 | 57.3 | 57.3 | 57.8 | 56.9 | 16,075 |
| December 01, 2025 | 58 | 58.1 | 58.1 | 58.6 | 56.6 | 21,053 |
| November 28, 2025 | 58.3 | 58.3 | 58.3 | 58.3 | 57.4 | 29,843 |
| November 27, 2025 | 56.7 | 57.1 | 57.1 | 57.5 | 56.1 | 13,196 |
| November 26, 2025 | 55 | 56.6 | 56.6 | 56.8 | 53.9 | 39,192 |
| November 25, 2025 | 54 | 53.7 | 53.7 | 54 | 52.2 | 20,339 |
| November 24, 2025 | 52.9 | 52.8 | 52.8 | 53.3 | 52.2 | 28,489 |
| November 21, 2025 | 52.2 | 52.5 | 52.5 | 53.6 | 51.8 | 24,341 |