623.00
-3(-0.48%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 627 | 623 | 623 | 628 | 621 | 1,685 |
| February 19, 2026 | 623 | 626 | 626 | 628 | 619 | 2,892 |
| February 18, 2026 | 622 | 622 | 622 | 626 | 616 | 2,343 |
| February 17, 2026 | 609 | 620 | 620 | 622 | 609 | 1,842 |
| February 16, 2026 | 608 | 609 | 609 | 615 | 607 | 2,053 |
| February 13, 2026 | 617 | 607 | 607 | 619 | 607 | 2,691 |
| February 12, 2026 | 616 | 614 | 614 | 621 | 613 | 2,460 |
| February 11, 2026 | 622 | 616 | 616 | 623 | 612 | 3,404 |
| February 10, 2026 | 622 | 622 | 622 | 624 | 614 | 3,598 |
| February 09, 2026 | 618 | 622 | 622 | 622 | 615 | 3,365 |
| February 06, 2026 | 610 | 619 | 619 | 619 | 609 | 4,892 |
| February 05, 2026 | 606 | 609 | 609 | 610 | 603 | 2,791 |
| February 04, 2026 | 602 | 606 | 606 | 606 | 600 | 2,160 |
| February 03, 2026 | 603 | 601 | 601 | 604 | 597 | 1,730 |
| February 02, 2026 | 594 | 602 | 602 | 604 | 593 | 1,945 |
| January 30, 2026 | 595 | 594 | 594 | 598 | 592 | 3,702 |
| January 29, 2026 | 595 | 593 | 593 | 598 | 588 | 2,066 |
| January 28, 2026 | 600 | 595 | 595 | 600 | 590 | 2,037 |
| January 27, 2026 | 596 | 600 | 600 | 602 | 596 | 1,250 |
| January 26, 2026 | 600 | 596 | 596 | 600 | 592 | 2,374 |
| January 23, 2026 | 602 | 600 | 600 | 604 | 595 | 2,466 |
| January 22, 2026 | 610 | 604 | 604 | 611 | 599 | 3,543 |
| January 21, 2026 | 597 | 602 | 602 | 603 | 593 | 3,118 |
| January 20, 2026 | 592 | 595 | 595 | 597 | 589 | 2,879 |
| January 19, 2026 | 586 | 593 | 593 | 594 | 585 | 2,222 |
| January 16, 2026 | 582 | 587 | 587 | 593 | 581 | 4,395 |
| January 15, 2026 | 579 | 585 | 585 | 585 | 571 | 3,878 |
| January 14, 2026 | 567 | 582 | 582 | 582 | 566 | 3,675 |
| January 13, 2026 | 569 | 567 | 567 | 569 | 560 | 2,628 |
| January 12, 2026 | 570 | 568 | 568 | 571 | 561 | 2,659 |
| January 09, 2026 | 573 | 570 | 570 | 575 | 566 | 2,054 |
| January 08, 2026 | 570 | 575 | 575 | 576 | 570 | 1,405 |
| January 07, 2026 | 574 | 570 | 570 | 576 | 566 | 2,110 |
| January 06, 2026 | 587 | 571 | 571 | 587 | 570 | 3,401 |
| January 05, 2026 | 571 | 588 | 588 | 588 | 569 | 3,674 |
| December 30, 2025 | 569 | 571 | 571 | 573 | 568 | 1,167 |
| December 29, 2025 | 568 | 570 | 570 | 570 | 566 | 1,653 |
| December 23, 2025 | 566 | 571 | 571 | 571 | 565 | 1,125 |
| December 22, 2025 | 566 | 566 | 566 | 566 | 558 | 2,186 |
| December 19, 2025 | 569 | 564 | 564 | 569 | 563 | 2,965 |
| December 18, 2025 | 564 | 569 | 569 | 569 | 560 | 1,862 |
| December 17, 2025 | 555 | 564 | 564 | 564 | 553 | 3,018 |
| December 16, 2025 | 559 | 555 | 555 | 559 | 553 | 1,837 |
| December 15, 2025 | 554 | 557 | 557 | 558 | 552 | 1,895 |
| December 12, 2025 | 552 | 554 | 554 | 560 | 552 | 2,378 |
| December 11, 2025 | 557 | 553 | 553 | 557 | 552 | 2,203 |
| December 10, 2025 | 551 | 557 | 557 | 557 | 551 | 3,147 |
| December 09, 2025 | 553 | 552 | 552 | 558 | 549 | 2,951 |
| December 08, 2025 | 553 | 550 | 550 | 553 | 547 | 1,708 |
| December 05, 2025 | 549 | 551 | 551 | 552 | 547 | 1,566 |
| December 04, 2025 | 546 | 550 | 550 | 553 | 542 | 2,864 |
| December 03, 2025 | 545 | 547 | 547 | 548 | 540 | 1,806 |
| December 02, 2025 | 542 | 547 | 547 | 548 | 541 | 2,658 |
| December 01, 2025 | 543 | 544 | 544 | 544 | 538 | 2,500 |
| November 28, 2025 | 535 | 542 | 542 | 543 | 535 | 4,647 |
| November 27, 2025 | 535 | 537 | 537 | 537 | 530 | 1,130 |
| November 26, 2025 | 531 | 535 | 535 | 535 | 530 | 1,873 |
| November 25, 2025 | 526 | 533 | 533 | 533 | 526 | 2,302 |
| November 24, 2025 | 529 | 528 | 528 | 529 | 523 | 1,331 |
| November 21, 2025 | 524 | 529 | 529 | 529 | 523 | 1,751 |