138.20
+0.4(+0.29%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 137.6 | 138.2 | 138.2 | 138.5 | 137.4 | 81,769 |
| February 19, 2026 | 137.3 | 137.8 | 137.8 | 138.5 | 136.5 | 128,311 |
| February 18, 2026 | 138.5 | 136.8 | 136.8 | 139.4 | 136.8 | 171,981 |
| February 17, 2026 | 138.1 | 139.7 | 139.7 | 139.7 | 137.7 | 154,277 |
| February 16, 2026 | 138.3 | 137.8 | 137.8 | 138.3 | 136.8 | 77,524 |
| February 13, 2026 | 138.5 | 138.1 | 138.1 | 138.9 | 136.6 | 147,458 |
| February 12, 2026 | 136.4 | 138.4 | 138.4 | 138.4 | 134.6 | 176,951 |
| February 11, 2026 | 136.5 | 136.5 | 136.5 | 137.3 | 135.3 | 45,373 |
| February 10, 2026 | 135.4 | 136.3 | 136.3 | 136.3 | 134.8 | 125,115 |
| February 09, 2026 | 134.7 | 135 | 135 | 135 | 133.2 | 122,609 |
| February 06, 2026 | 132.5 | 134.9 | 134.9 | 135.5 | 131.1 | 144,120 |
| February 05, 2026 | 133 | 133.7 | 133.7 | 133.9 | 131.6 | 110,133 |
| February 04, 2026 | 132 | 132.6 | 132.6 | 133.6 | 131.2 | 159,382 |
| February 03, 2026 | 131 | 131.9 | 131.9 | 132.3 | 130.7 | 148,094 |
| February 02, 2026 | 131.3 | 130.3 | 130.3 | 131.7 | 130.2 | 266,480 |
| January 30, 2026 | 131 | 131.3 | 131.3 | 132 | 130.9 | 151,291 |
| January 29, 2026 | 128.9 | 131.7 | 131.7 | 132.1 | 128.6 | 226,980 |
| January 28, 2026 | 127.7 | 129 | 129 | 129 | 126.7 | 194,505 |
| January 27, 2026 | 125.4 | 126.6 | 126.6 | 126.8 | 125 | 86,870 |
| January 26, 2026 | 126.4 | 125.5 | 125.5 | 126.6 | 125.3 | 77,250 |
| January 23, 2026 | 126 | 126 | 126 | 126.2 | 124.9 | 99,347 |
| January 22, 2026 | 125 | 125.6 | 125.6 | 127.2 | 125 | 182,367 |
| January 21, 2026 | 124.7 | 125.2 | 125.2 | 126 | 124.2 | 170,626 |
| January 20, 2026 | 126.2 | 125.1 | 125.1 | 126.7 | 124.3 | 80,927 |
| January 19, 2026 | 126.4 | 126.1 | 126.1 | 126.9 | 125.5 | 80,965 |
| January 16, 2026 | 125.2 | 126.3 | 126.3 | 127 | 125.2 | 153,004 |
| January 15, 2026 | 123.4 | 125.4 | 125.4 | 126.2 | 123 | 177,046 |
| January 14, 2026 | 122 | 122.9 | 122.9 | 122.9 | 121.8 | 141,735 |
| January 13, 2026 | 125.5 | 122.2 | 122.2 | 125.5 | 120.3 | 281,855 |
| January 12, 2026 | 126.3 | 125.9 | 125.9 | 126.3 | 124.9 | 125,690 |
| January 09, 2026 | 125.7 | 126.1 | 126.1 | 126.1 | 124.3 | 106,570 |
| January 08, 2026 | 125 | 125.8 | 125.8 | 126.3 | 124.8 | 128,931 |
| January 07, 2026 | 122.6 | 125 | 125 | 125 | 122.4 | 185,957 |
| January 06, 2026 | 122.5 | 122.3 | 122.3 | 122.9 | 121.5 | 103,565 |
| January 05, 2026 | 122.8 | 122.4 | 122.4 | 123 | 120.9 | 143,692 |
| December 30, 2025 | 122.6 | 123.2 | 123.2 | 123.2 | 121.9 | 87,136 |
| December 29, 2025 | 121.7 | 122.6 | 122.6 | 123 | 121.5 | 108,771 |
| December 23, 2025 | 121.9 | 121.8 | 121.8 | 122 | 121.2 | 57,507 |
| December 22, 2025 | 120.4 | 121.8 | 121.8 | 121.9 | 119.2 | 109,694 |
| December 19, 2025 | 120.3 | 120.7 | 120.7 | 120.7 | 119.5 | 296,146 |
| December 18, 2025 | 119.5 | 120.4 | 120.4 | 120.5 | 119.4 | 127,433 |
| December 17, 2025 | 118.7 | 119.3 | 119.3 | 119.7 | 118.6 | 122,438 |
| December 16, 2025 | 118.9 | 118.4 | 118.4 | 118.9 | 118 | 118,228 |
| December 15, 2025 | 118.1 | 118.4 | 118.4 | 119.3 | 117.7 | 123,596 |
| December 12, 2025 | 117.1 | 117.9 | 117.9 | 118.9 | 116.8 | 137,326 |
| December 11, 2025 | 117 | 117.2 | 117.2 | 118.4 | 116.8 | 150,003 |
| December 10, 2025 | 117.5 | 117.1 | 117.1 | 117.8 | 116.9 | 145,414 |
| December 09, 2025 | 116.8 | 117.5 | 117.5 | 117.9 | 116.4 | 118,475 |
| December 08, 2025 | 117.8 | 117.2 | 117.2 | 118.2 | 117 | 127,635 |
| December 05, 2025 | 118 | 117.9 | 117.9 | 118.4 | 117.2 | 96,092 |
| December 04, 2025 | 118.7 | 118.5 | 118.5 | 119.3 | 118.2 | 115,281 |
| December 03, 2025 | 118.4 | 118.6 | 118.6 | 118.7 | 117.8 | 111,814 |
| December 02, 2025 | 117.7 | 118.5 | 118.5 | 118.5 | 117.4 | 100,575 |
| December 01, 2025 | 118.1 | 117.5 | 117.5 | 118.2 | 117.3 | 101,248 |
| November 28, 2025 | 118.4 | 118.5 | 118.5 | 118.5 | 117.7 | 139,247 |
| November 27, 2025 | 118 | 118.1 | 118.1 | 118.3 | 117.3 | 74,727 |
| November 26, 2025 | 116.2 | 117.8 | 117.8 | 117.8 | 115.9 | 143,597 |
| November 25, 2025 | 116.5 | 116.3 | 116.3 | 116.9 | 115.6 | 122,907 |
| November 24, 2025 | 116.8 | 116.2 | 116.2 | 117 | 115.4 | 383,863 |
| November 21, 2025 | 116.8 | 116.4 | 116.4 | 117.2 | 115.8 | 151,740 |