3,480.00
-10(-0.29%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,490 | 3,480 | 3,480 | 3,490 | 3,430 | 36 |
| February 19, 2026 | 3,470 | 3,490 | 3,490 | 3,500 | 3,470 | 61 |
| February 18, 2026 | 3,480 | 3,450 | 3,450 | 3,500 | 3,450 | 48 |
| February 17, 2026 | 3,450 | 3,480 | 3,480 | 3,480 | 3,430 | 14 |
| February 16, 2026 | 3,460 | 3,450 | 3,450 | 3,490 | 3,450 | 21 |
| February 13, 2026 | 3,450 | 3,450 | 3,450 | 3,510 | 3,430 | 22 |
| February 12, 2026 | 3,460 | 3,470 | 3,470 | 3,510 | 3,460 | 87 |
| February 11, 2026 | 3,490 | 3,450 | 3,450 | 3,490 | 3,450 | 19 |
| February 10, 2026 | 3,480 | 3,430 | 3,430 | 3,490 | 3,430 | 30 |
| February 09, 2026 | 3,490 | 3,480 | 3,480 | 3,490 | 3,450 | 48 |
| February 06, 2026 | 3,450 | 3,450 | 3,450 | 3,470 | 3,450 | 31 |
| February 05, 2026 | 3,570 | 3,510 | 3,510 | 3,580 | 3,510 | 20 |
| February 04, 2026 | 3,550 | 3,510 | 3,510 | 3,570 | 3,510 | 32 |
| February 03, 2026 | 3,600 | 3,580 | 3,580 | 3,610 | 3,580 | 23 |
| February 02, 2026 | 3,620 | 3,560 | 3,560 | 3,660 | 3,560 | 29 |
| January 30, 2026 | 3,680 | 3,620 | 3,620 | 3,700 | 3,620 | 25 |
| January 29, 2026 | 3,760 | 3,650 | 3,650 | 3,760 | 3,650 | 31 |
| January 28, 2026 | 3,740 | 3,760 | 3,760 | 3,760 | 3,720 | 42 |
| January 27, 2026 | 3,840 | 3,770 | 3,770 | 3,840 | 3,760 | 43 |
| January 26, 2026 | 3,890 | 3,840 | 3,840 | 3,890 | 3,820 | 46 |
| January 23, 2026 | 3,890 | 3,840 | 3,840 | 3,900 | 3,820 | 47 |
| January 22, 2026 | 3,850 | 3,900 | 3,900 | 3,900 | 3,830 | 13 |
| January 21, 2026 | 3,900 | 3,890 | 3,890 | 3,900 | 3,800 | 98 |
| January 20, 2026 | 3,750 | 3,900 | 3,900 | 3,900 | 3,750 | 56 |
| January 19, 2026 | 3,640 | 3,760 | 3,760 | 3,770 | 3,620 | 81 |
| January 16, 2026 | 3,770 | 3,770 | 3,770 | 3,780 | 3,720 | 35 |
| January 15, 2026 | 3,740 | 3,780 | 3,780 | 3,800 | 3,720 | 73 |
| January 14, 2026 | 3,740 | 3,750 | 3,750 | 3,760 | 3,640 | 63 |
| January 13, 2026 | 3,640 | 3,720 | 3,720 | 3,740 | 3,600 | 76 |
| January 12, 2026 | 3,540 | 3,640 | 3,640 | 3,640 | 3,540 | 93 |
| January 09, 2026 | 3,510 | 3,540 | 3,540 | 3,540 | 3,480 | 53 |
| January 08, 2026 | 3,460 | 3,510 | 3,510 | 3,510 | 3,420 | 63 |
| January 07, 2026 | 3,480 | 3,460 | 3,460 | 3,530 | 3,460 | 23 |
| January 06, 2026 | 3,520 | 3,480 | 3,480 | 3,520 | 3,440 | 27 |
| January 05, 2026 | 3,460 | 3,500 | 3,500 | 3,500 | 3,420 | 23 |
| December 30, 2025 | 3,490 | 3,530 | 3,530 | 3,530 | 3,490 | 12 |
| December 29, 2025 | 3,500 | 3,480 | 3,480 | 3,500 | 3,420 | 21 |
| December 23, 2025 | 3,420 | 3,440 | 3,440 | 3,460 | 3,390 | 61 |
| December 22, 2025 | 3,400 | 3,420 | 3,420 | 3,480 | 3,400 | 48 |
| December 19, 2025 | 3,510 | 3,390 | 3,390 | 3,580 | 3,390 | 210 |
| December 18, 2025 | 3,560 | 3,530 | 3,530 | 3,580 | 3,530 | 27 |
| December 17, 2025 | 3,660 | 3,620 | 3,620 | 3,660 | 3,570 | 21 |
| December 16, 2025 | 3,590 | 3,670 | 3,670 | 3,670 | 3,590 | 44 |
| December 15, 2025 | 3,590 | 3,590 | 3,590 | 3,670 | 3,590 | 36 |
| December 12, 2025 | 3,640 | 3,590 | 3,590 | 3,680 | 3,590 | 64 |
| December 11, 2025 | 3,730 | 3,730 | 3,730 | 3,730 | 3,640 | 30 |
| December 10, 2025 | 3,700 | 3,730 | 3,730 | 3,730 | 3,670 | 19 |
| December 09, 2025 | 3,620 | 3,730 | 3,730 | 3,730 | 3,620 | 27 |
| December 08, 2025 | 3,650 | 3,690 | 3,690 | 3,690 | 3,650 | 25 |
| December 05, 2025 | 3,650 | 3,640 | 3,640 | 3,650 | 3,590 | 34 |
| December 04, 2025 | 3,650 | 3,720 | 3,720 | 3,720 | 3,600 | 23 |
| December 03, 2025 | 3,640 | 3,650 | 3,650 | 3,650 | 3,640 | 8 |
| December 02, 2025 | 3,630 | 3,590 | 3,590 | 3,630 | 3,590 | 10 |
| December 01, 2025 | 3,650 | 3,580 | 3,580 | 3,650 | 3,560 | 25 |
| November 28, 2025 | 3,600 | 3,630 | 3,630 | 3,630 | 3,560 | 28 |
| November 27, 2025 | 3,630 | 3,680 | 3,680 | 3,680 | 3,630 | 6 |
| November 26, 2025 | 3,690 | 3,640 | 3,640 | 3,690 | 3,550 | 13 |
| November 25, 2025 | 3,560 | 3,690 | 3,690 | 3,690 | 3,550 | 13 |
| November 24, 2025 | 3,510 | 3,620 | 3,620 | 3,620 | 3,510 | 19 |
| November 21, 2025 | 3,570 | 3,600 | 3,600 | 3,600 | 3,500 | 46 |