158.15
+5.4(+3.54%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 160 | 158.15 | 158.15 | 161.3 | 152.4 | 1.37M |
| February 19, 2026 | 152.35 | 152.75 | 152.75 | 153.25 | 151.6 | 442,754 |
| February 18, 2026 | 155 | 152.45 | 152.45 | 155 | 152 | 705,795 |
| February 17, 2026 | 154.5 | 153.95 | 153.95 | 154.95 | 152.5 | 428,482 |
| February 16, 2026 | 156.35 | 154.1 | 154.1 | 156.7 | 153.9 | 338,908 |
| February 13, 2026 | 156.95 | 156.3 | 156.3 | 157.25 | 154.65 | 540,414 |
| February 12, 2026 | 158.55 | 156.6 | 156.6 | 158.6 | 156.6 | 576,831 |
| February 11, 2026 | 157.45 | 157.5 | 157.5 | 159.05 | 156.8 | 432,578 |
| February 10, 2026 | 155.55 | 157 | 157 | 158.4 | 155.3 | 525,793 |
| February 09, 2026 | 156.8 | 155.3 | 155.3 | 156.95 | 154.55 | 425,903 |
| February 06, 2026 | 154.8 | 156 | 156 | 156.75 | 152.7 | 390,442 |
| February 05, 2026 | 156.6 | 154.7 | 154.7 | 156.7 | 153.9 | 463,326 |
| February 04, 2026 | 151.6 | 155.6 | 155.6 | 157.1 | 151.6 | 671,575 |
| February 03, 2026 | 151.6 | 151.25 | 151.25 | 151.95 | 148.75 | 536,721 |
| February 02, 2026 | 148.3 | 150.15 | 150.15 | 150.75 | 148.2 | 519,732 |
| January 30, 2026 | 148.9 | 148.3 | 148.3 | 149.2 | 147.7 | 454,705 |
| January 29, 2026 | 149.35 | 148.6 | 148.6 | 149.95 | 147.7 | 625,538 |
| January 28, 2026 | 147.5 | 148.1 | 148.1 | 149 | 147.2 | 345,819 |
| January 27, 2026 | 148.2 | 147.45 | 147.45 | 149 | 146.75 | 358,793 |
| January 26, 2026 | 147.4 | 146.85 | 146.85 | 148.7 | 146.75 | 318,899 |
| January 23, 2026 | 147.9 | 147.4 | 147.4 | 148.45 | 146.15 | 568,641 |
| January 22, 2026 | 150.25 | 148.8 | 148.8 | 150.65 | 148 | 647,202 |
| January 21, 2026 | 146.1 | 147.65 | 147.65 | 148.7 | 145.5 | 556,456 |
| January 20, 2026 | 147.7 | 146.2 | 146.2 | 148.2 | 145.25 | 641,543 |
| January 19, 2026 | 148.9 | 148.25 | 148.25 | 150.7 | 147.75 | 655,581 |
| January 16, 2026 | 153.4 | 150.2 | 150.2 | 153.4 | 149.2 | 1.05M |
| January 15, 2026 | 151.95 | 154.2 | 154.2 | 155.15 | 150.9 | 809,846 |
| January 14, 2026 | 149.6 | 150.95 | 150.95 | 152.3 | 149.55 | 850,031 |
| January 13, 2026 | 157 | 149.1 | 149.1 | 157.2 | 148.7 | 2.36M |
| January 12, 2026 | 166.6 | 164.75 | 164.75 | 166.65 | 162.85 | 482,643 |
| January 09, 2026 | 162.15 | 165 | 165 | 165.2 | 162 | 552,227 |
| January 08, 2026 | 162.6 | 162.5 | 162.5 | 163.7 | 159.05 | 488,289 |
| January 07, 2026 | 164.25 | 163.35 | 163.35 | 165.95 | 162.25 | 442,081 |
| January 06, 2026 | 164.85 | 163.35 | 163.35 | 164.85 | 159.95 | 451,287 |
| January 05, 2026 | 163.15 | 163.7 | 163.7 | 165.95 | 159.55 | 605,359 |
| December 30, 2025 | 162.75 | 162.6 | 162.6 | 163.4 | 162.3 | 262,936 |
| December 29, 2025 | 163.55 | 162.65 | 162.65 | 164.65 | 162.65 | 375,933 |
| December 23, 2025 | 162.2 | 161.7 | 161.7 | 163.45 | 161.7 | 306,372 |
| December 22, 2025 | 163 | 162.35 | 162.35 | 163.35 | 160.7 | 322,106 |
| December 19, 2025 | 163.3 | 162.5 | 162.5 | 164.25 | 161.9 | 1.01M |
| December 18, 2025 | 161.15 | 163.7 | 163.7 | 163.9 | 161.15 | 485,533 |
| December 17, 2025 | 162.8 | 161.35 | 161.35 | 163.05 | 160.2 | 593,110 |
| December 16, 2025 | 163 | 163 | 163 | 164.55 | 162.6 | 653,024 |
| December 15, 2025 | 160.55 | 162.55 | 162.55 | 163.3 | 160.2 | 497,553 |
| December 12, 2025 | 159 | 159.75 | 159.75 | 162.15 | 158.8 | 542,976 |
| December 11, 2025 | 158.5 | 159.3 | 159.3 | 160.8 | 157.1 | 697,743 |
| December 10, 2025 | 156.9 | 157.7 | 157.7 | 158.2 | 155.35 | 352,154 |
| December 09, 2025 | 157.7 | 157.25 | 157.25 | 158.9 | 157 | 826,368 |
| December 08, 2025 | 158.5 | 158.25 | 158.25 | 158.95 | 157.35 | 479,196 |
| December 05, 2025 | 156.95 | 160.25 | 160.25 | 161.5 | 156.6 | 733,174 |
| December 04, 2025 | 156.65 | 156.5 | 156.5 | 158.4 | 156.15 | 542,489 |
| December 03, 2025 | 156.45 | 155.15 | 155.15 | 157.4 | 155.1 | 436,456 |
| December 02, 2025 | 156.7 | 156.5 | 156.5 | 158.2 | 155.45 | 471,817 |
| December 01, 2025 | 158 | 157.15 | 157.15 | 158.25 | 156.05 | 632,064 |
| November 28, 2025 | 159.5 | 158.25 | 158.25 | 160.15 | 158.15 | 571,854 |
| November 27, 2025 | 158.2 | 158.05 | 158.05 | 159.2 | 156.6 | 561,058 |
| November 26, 2025 | 158.8 | 158 | 158 | 159.65 | 156.95 | 747,204 |
| November 25, 2025 | 152.45 | 157.85 | 157.85 | 158.3 | 151.15 | 924,536 |
| November 24, 2025 | 152.5 | 151.9 | 151.9 | 154.85 | 151.4 | 1.15M |
| November 21, 2025 | 149.25 | 150.8 | 150.8 | 151.15 | 149.05 | 563,876 |