129.20
+1.4(+1.10%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 128.75 | 129.2 | 129.2 | 129.9 | 128.5 | 992,624 |
| February 19, 2026 | 128.75 | 127.8 | 127.8 | 129.15 | 127.7 | 592,201 |
| February 18, 2026 | 130.55 | 128 | 128 | 130.7 | 127.6 | 801,125 |
| February 17, 2026 | 129.3 | 130.55 | 130.55 | 131.5 | 129.05 | 573,903 |
| February 16, 2026 | 130.15 | 128.75 | 128.75 | 130.65 | 128.75 | 476,647 |
| February 13, 2026 | 130.4 | 129.45 | 129.45 | 131.75 | 128.8 | 887,223 |
| February 12, 2026 | 128.85 | 129.35 | 129.35 | 130.35 | 128.1 | 887,592 |
| February 11, 2026 | 126.55 | 127.75 | 127.75 | 128.25 | 126.1 | 738,636 |
| February 10, 2026 | 125.95 | 126.55 | 126.55 | 126.55 | 125.25 | 578,812 |
| February 09, 2026 | 127.95 | 126.75 | 126.75 | 128.2 | 126.2 | 663,067 |
| February 06, 2026 | 128.2 | 127.45 | 127.45 | 128.2 | 126.7 | 421,535 |
| February 05, 2026 | 128 | 127.6 | 127.6 | 128.05 | 126.15 | 918,032 |
| February 04, 2026 | 125.1 | 127.95 | 127.95 | 128.9 | 124.95 | 1.11M |
| February 03, 2026 | 125.1 | 123.9 | 123.9 | 125.2 | 123.55 | 544,596 |
| February 02, 2026 | 124.15 | 124.15 | 124.15 | 124.95 | 123.85 | 657,784 |
| January 30, 2026 | 123.8 | 123.45 | 123.45 | 123.8 | 122.8 | 452,817 |
| January 29, 2026 | 122.5 | 122.85 | 122.85 | 123.8 | 121.9 | 791,709 |
| January 28, 2026 | 122.5 | 122.1 | 122.1 | 122.9 | 121.45 | 672,391 |
| January 27, 2026 | 122.3 | 122.2 | 122.2 | 123 | 121.05 | 679,912 |
| January 26, 2026 | 123 | 121.9 | 121.9 | 123.65 | 121.9 | 648,993 |
| January 23, 2026 | 123 | 122.9 | 122.9 | 123.85 | 122.2 | 1.03M |
| January 22, 2026 | 125 | 123.2 | 123.2 | 125.5 | 123.2 | 945,847 |
| January 21, 2026 | 124.05 | 123.5 | 123.5 | 125.45 | 123.3 | 1.04M |
| January 20, 2026 | 125.95 | 125.5 | 125.5 | 126.3 | 124.3 | 1.06M |
| January 19, 2026 | 127 | 126.2 | 126.2 | 127.45 | 125.75 | 673,964 |
| January 16, 2026 | 126.6 | 127.15 | 127.15 | 127.15 | 125.1 | 923,776 |
| January 15, 2026 | 127.7 | 127.9 | 127.9 | 128.7 | 127.05 | 804,008 |
| January 14, 2026 | 125 | 127.6 | 127.6 | 128.35 | 124.55 | 1.45M |
| January 13, 2026 | 126.45 | 125.4 | 125.4 | 126.6 | 125.35 | 830,908 |
| January 12, 2026 | 127.25 | 126.45 | 126.45 | 127.8 | 126.1 | 858,313 |
| January 09, 2026 | 129.05 | 127.55 | 127.55 | 129.05 | 126.9 | 1.06M |
| January 08, 2026 | 128.5 | 129.1 | 129.1 | 129.45 | 127.4 | 677,739 |
| January 07, 2026 | 130 | 128 | 128 | 130.1 | 127.15 | 780,461 |
| January 06, 2026 | 131 | 129 | 129 | 131.35 | 129 | 800,255 |
| January 05, 2026 | 131.2 | 130.15 | 130.15 | 131.2 | 127 | 1.77M |
| December 30, 2025 | 132.45 | 132.85 | 132.85 | 133.05 | 132.1 | 432,332 |
| December 29, 2025 | 133.15 | 132.45 | 132.45 | 133.7 | 132 | 579,602 |
| December 23, 2025 | 132.1 | 132.7 | 132.7 | 133.4 | 131.95 | 585,174 |
| December 22, 2025 | 130.75 | 131.85 | 131.85 | 132 | 130.5 | 630,753 |
| December 19, 2025 | 129.9 | 130.85 | 130.85 | 131.25 | 129.45 | 2.07M |
| December 18, 2025 | 128.75 | 130.15 | 130.15 | 130.15 | 128.2 | 690,462 |
| December 17, 2025 | 130 | 129.25 | 129.25 | 130.35 | 128.55 | 1.05M |
| December 16, 2025 | 131.3 | 130.7 | 130.7 | 131.65 | 130 | 780,586 |
| December 15, 2025 | 131 | 130.65 | 130.65 | 131.5 | 130.45 | 569,468 |
| December 12, 2025 | 129.75 | 130.05 | 130.05 | 131.25 | 129.6 | 1.04M |
| December 11, 2025 | 128.55 | 128.9 | 128.9 | 129.35 | 127.6 | 804,352 |
| December 10, 2025 | 128 | 128.1 | 128.1 | 128.95 | 127 | 1.39M |
| December 09, 2025 | 128.5 | 128.3 | 128.3 | 129.3 | 127.25 | 1.78M |
| December 08, 2025 | 130 | 130.5 | 130.5 | 130.85 | 128.7 | 1.25M |
| December 05, 2025 | 132.6 | 129.45 | 129.45 | 132.6 | 128.05 | 3.95M |
| December 04, 2025 | 138.85 | 138.5 | 138.5 | 139.35 | 137.8 | 633,429 |
| December 03, 2025 | 140.35 | 137.85 | 137.85 | 140.5 | 137.65 | 841,124 |
| December 02, 2025 | 141.35 | 141.35 | 141.35 | 142.15 | 140.6 | 516,915 |
| December 01, 2025 | 142 | 141.35 | 141.35 | 142 | 140.5 | 459,453 |
| November 28, 2025 | 142.3 | 141.55 | 141.55 | 142.3 | 141.2 | 585,208 |
| November 27, 2025 | 141 | 142.05 | 142.05 | 142.15 | 140.5 | 328,827 |
| November 26, 2025 | 139.1 | 140.5 | 140.5 | 141.05 | 138.75 | 486,592 |
| November 25, 2025 | 137.95 | 138.8 | 138.8 | 139 | 136.55 | 535,161 |
| November 24, 2025 | 139 | 138 | 138 | 139.1 | 136.35 | 1.13M |
| November 21, 2025 | 136.5 | 138.5 | 138.5 | 139.3 | 136.45 | 600,614 |