54.00
+0.2(+0.37%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 53.8 | 54 | 54 | 54 | 52.4 | 21,470 |
| February 19, 2026 | 56 | 53.8 | 53.8 | 56 | 53.1 | 19,528 |
| February 18, 2026 | 55.8 | 53.9 | 53.9 | 55.8 | 51.9 | 33,541 |
| February 17, 2026 | 51.1 | 52.5 | 52.5 | 52.5 | 50.9 | 26,401 |
| February 16, 2026 | 50.8 | 51.1 | 51.1 | 52.1 | 50.6 | 40,291 |
| February 13, 2026 | 51.4 | 50.7 | 50.7 | 51.9 | 50.6 | 28,545 |
| February 12, 2026 | 54.9 | 51.4 | 51.4 | 54.9 | 51.1 | 44,715 |
| February 11, 2026 | 58.6 | 53.2 | 53.2 | 58.6 | 53.2 | 28,692 |
| February 10, 2026 | 56.4 | 55.9 | 55.9 | 57.3 | 55.7 | 28,007 |
| February 09, 2026 | 56.2 | 56.5 | 56.5 | 56.7 | 55.8 | 28,400 |
| February 06, 2026 | 56.5 | 55.7 | 55.7 | 56.5 | 54.8 | 21,415 |
| February 05, 2026 | 58.2 | 57 | 57 | 58.2 | 56 | 24,400 |
| February 04, 2026 | 57.2 | 57.8 | 57.8 | 58.6 | 56 | 28,614 |
| February 03, 2026 | 58.4 | 57.1 | 57.1 | 58.4 | 56.5 | 19,811 |
| February 02, 2026 | 59.1 | 57.7 | 57.7 | 59.1 | 57.2 | 20,039 |
| January 30, 2026 | 58.2 | 58.1 | 58.1 | 58.6 | 57.4 | 20,969 |
| January 29, 2026 | 59.8 | 57.7 | 57.7 | 59.8 | 57.5 | 24,463 |
| January 28, 2026 | 59.6 | 59.8 | 59.8 | 60.8 | 59.1 | 53,087 |
| January 27, 2026 | 59.1 | 59.5 | 59.5 | 60 | 58.3 | 44,427 |
| January 26, 2026 | 60.2 | 58.8 | 58.8 | 61.4 | 58 | 102,522 |
| January 23, 2026 | 60.7 | 61.4 | 61.4 | 61.4 | 59.8 | 34,583 |
| January 22, 2026 | 59.5 | 60 | 60 | 60.3 | 59.3 | 27,100 |
| January 21, 2026 | 58.6 | 58.6 | 58.6 | 59.7 | 58.5 | 37,154 |
| January 20, 2026 | 57.3 | 58.9 | 58.9 | 58.9 | 56.8 | 85,437 |
| January 19, 2026 | 57.4 | 57.6 | 57.6 | 58 | 56.4 | 42,600 |
| January 16, 2026 | 56.5 | 58.4 | 58.4 | 58.4 | 55.8 | 32,920 |
| January 15, 2026 | 56.9 | 56.3 | 56.3 | 57 | 54.5 | 41,354 |
| January 14, 2026 | 55.9 | 56.9 | 56.9 | 57.8 | 55.5 | 54,898 |
| January 13, 2026 | 55.1 | 55.4 | 55.4 | 55.9 | 54.7 | 30,303 |
| January 12, 2026 | 56.2 | 55.1 | 55.1 | 56.6 | 54.6 | 19,666 |
| January 09, 2026 | 55.2 | 55.7 | 55.7 | 56.2 | 54.5 | 53,609 |
| January 08, 2026 | 54.8 | 54.9 | 54.9 | 55.6 | 54 | 30,606 |
| January 07, 2026 | 55.3 | 54.5 | 54.5 | 55.3 | 53.6 | 24,934 |
| January 06, 2026 | 52.2 | 54.5 | 54.5 | 55.2 | 52.2 | 43,950 |
| January 05, 2026 | 53.5 | 52.2 | 52.2 | 53.7 | 50.3 | 55,608 |
| December 30, 2025 | 51.7 | 52.8 | 52.8 | 53.2 | 51.6 | 29,450 |
| December 29, 2025 | 52.3 | 52 | 52 | 52.7 | 51.3 | 40,820 |
| December 23, 2025 | 50.5 | 52.2 | 52.2 | 52.5 | 50.4 | 64,057 |
| December 22, 2025 | 49.4 | 50.4 | 50.4 | 50.4 | 48.85 | 20,197 |
| December 19, 2025 | 49.95 | 49.35 | 49.35 | 50.4 | 49 | 61,725 |
| December 18, 2025 | 48.75 | 50.1 | 50.1 | 50.1 | 48.6 | 48,407 |
| December 17, 2025 | 50.2 | 48.4 | 48.4 | 50.2 | 47.7 | 31,430 |
| December 16, 2025 | 49.5 | 48.95 | 48.95 | 50.4 | 48.8 | 27,928 |
| December 15, 2025 | 49.2 | 49.55 | 49.55 | 50.3 | 48.75 | 33,286 |
| December 12, 2025 | 50.2 | 49.25 | 49.25 | 50.8 | 49.05 | 41,629 |
| December 11, 2025 | 51 | 48.9 | 48.9 | 51 | 48.9 | 27,627 |
| December 10, 2025 | 49.75 | 49.45 | 49.45 | 50.2 | 48.3 | 38,896 |
| December 09, 2025 | 50.4 | 49.9 | 49.9 | 51.4 | 49.8 | 32,698 |
| December 08, 2025 | 50.3 | 50.5 | 50.5 | 50.9 | 49.7 | 44,597 |
| December 05, 2025 | 51.1 | 50.4 | 50.4 | 51.1 | 49.8 | 28,989 |
| December 04, 2025 | 49.95 | 50.2 | 50.2 | 50.6 | 49.35 | 18,367 |
| December 03, 2025 | 49.25 | 49 | 49 | 51.1 | 48.9 | 17,278 |
| December 02, 2025 | 50.4 | 49.05 | 49.05 | 50.4 | 48.95 | 31,365 |
| December 01, 2025 | 49.4 | 50.3 | 50.3 | 50.7 | 49 | 29,778 |
| November 28, 2025 | 48.9 | 49.25 | 49.25 | 49.3 | 48.35 | 27,671 |
| November 27, 2025 | 47.85 | 48.6 | 48.6 | 49 | 47.85 | 40,544 |
| November 26, 2025 | 50 | 47.4 | 47.4 | 50 | 46.95 | 70,189 |
| November 25, 2025 | 48.1 | 49.5 | 49.5 | 49.7 | 47.6 | 47,911 |
| November 24, 2025 | 46.3 | 47.75 | 47.75 | 48.1 | 46.3 | 65,873 |
| November 21, 2025 | 46.3 | 45.85 | 45.85 | 46.8 | 45.5 | 32,423 |