33.20
-0.4(-1.19%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 33.2 | 33.6 | 33.6 | 33.6 | 32.9 | 2,842 |
| February 19, 2026 | 33.6 | 33.6 | 33.6 | 33.6 | 33.2 | 1,377 |
| February 18, 2026 | 33.5 | 33.2 | 33.2 | 33.6 | 33.2 | 1,515 |
| February 17, 2026 | 32.9 | 32.8 | 32.8 | 33.5 | 32.8 | 851 |
| February 16, 2026 | 33.6 | 33 | 33 | 33.6 | 33 | 1,307 |
| February 13, 2026 | 33.7 | 33.5 | 33.5 | 34 | 33.4 | 1,355 |
| February 12, 2026 | 34 | 33.9 | 33.9 | 34 | 33.7 | 1,456 |
| February 11, 2026 | 33.5 | 34 | 34 | 34 | 33.3 | 2,264 |
| February 10, 2026 | 33 | 33.4 | 33.4 | 33.4 | 32.6 | 4,550 |
| February 09, 2026 | 32.6 | 32.9 | 32.9 | 33 | 32.6 | 3,251 |
| February 06, 2026 | 31.6 | 31.9 | 31.9 | 32.1 | 31.4 | 3,129 |
| February 05, 2026 | 31.6 | 31 | 31 | 31.8 | 31 | 2,362 |
| February 04, 2026 | 31 | 31.5 | 31.5 | 31.6 | 30.5 | 5,520 |
| February 03, 2026 | 30.5 | 30.4 | 30.4 | 31 | 30.4 | 870 |
| February 02, 2026 | 30.3 | 30.6 | 30.6 | 30.6 | 30.3 | 485 |
| January 30, 2026 | 30.7 | 30.4 | 30.4 | 31.4 | 30.4 | 3,152 |
| January 29, 2026 | 31 | 30 | 30 | 31 | 30 | 3,736 |
| January 28, 2026 | 30.1 | 31 | 31 | 31 | 30.1 | 701 |
| January 27, 2026 | 30.5 | 30.1 | 30.1 | 31 | 30.1 | 2,207 |
| January 26, 2026 | 30 | 30.6 | 30.6 | 30.6 | 29.8 | 1,637 |
| January 23, 2026 | 29.6 | 29.9 | 29.9 | 29.9 | 29.3 | 642 |
| January 22, 2026 | 29.2 | 29.8 | 29.8 | 29.8 | 29.1 | 1,313 |
| January 21, 2026 | 29.4 | 29.7 | 29.7 | 29.8 | 29.2 | 302 |
| January 20, 2026 | 29.8 | 29.2 | 29.2 | 30.3 | 29.2 | 4,103 |
| January 19, 2026 | 29.9 | 29.9 | 29.9 | 29.9 | 29.9 | 297 |
| January 16, 2026 | 30.4 | 30.5 | 30.5 | 30.5 | 29.8 | 1,426 |
| January 15, 2026 | 29.5 | 30.5 | 30.5 | 30.5 | 29.5 | 1,243 |
| January 14, 2026 | 29.5 | 30.3 | 30.3 | 30.3 | 29.5 | 211 |
| January 13, 2026 | 30.5 | 30.5 | 30.5 | 30.5 | 29.5 | 1,229 |
| January 12, 2026 | 30.9 | 30.9 | 30.9 | 30.9 | 30.6 | 536 |
| January 09, 2026 | 31.6 | 31 | 31 | 31.6 | 30.5 | 2,605 |
| January 08, 2026 | 31 | 31.5 | 31.5 | 31.5 | 30.8 | 43 |
| January 07, 2026 | 30.9 | 30.9 | 30.9 | 30.9 | 30.3 | 811 |
| January 06, 2026 | 30.7 | 30.8 | 30.8 | 30.8 | 30.7 | 64 |
| January 05, 2026 | 29.7 | 30.8 | 30.8 | 30.8 | 29.7 | 4,323 |
| December 30, 2025 | 29.3 | 29.7 | 29.7 | 29.7 | 29 | 469 |
| December 29, 2025 | 28.9 | 29.4 | 29.4 | 29.4 | 28.9 | 656 |
| December 23, 2025 | 29 | 29 | 29 | 29.2 | 29 | 946 |
| December 22, 2025 | 30.1 | 30.1 | 30.1 | 30.1 | 29 | 229 |
| December 19, 2025 | 30.3 | 30.2 | 30.2 | 30.3 | 30.2 | 736 |
| December 18, 2025 | 29 | 28.3 | 28.3 | 29 | 28.3 | 625 |
| December 17, 2025 | 29 | 29 | 29 | 29 | 29 | 1 |
| December 16, 2025 | 29 | 29.9 | 29.9 | 29.9 | 29 | 37 |
| December 15, 2025 | 29.4 | 29 | 29 | 29.4 | 28.9 | 3,881 |
| December 12, 2025 | 29.9 | 29.5 | 29.5 | 29.9 | 29.4 | 252 |
| December 11, 2025 | 29.8 | 30 | 30 | 30 | 28.1 | 1,264 |
| December 10, 2025 | 29.3 | 29.5 | 29.5 | 29.5 | 28 | 4,244 |
| December 09, 2025 | 30 | 29.7 | 29.7 | 30 | 29.7 | 303 |
| December 08, 2025 | 29.3 | 30 | 30 | 30.5 | 29.1 | 4,287 |
| December 05, 2025 | 30 | 29.2 | 29.2 | 30.1 | 29.2 | 3,476 |
| December 04, 2025 | 30 | 30 | 30 | 30 | 29.2 | 905 |
| December 03, 2025 | 29.3 | 29.9 | 29.9 | 29.9 | 29.1 | 854 |
| December 02, 2025 | 29.9 | 29.3 | 29.3 | 30 | 29.3 | 1,271 |
| December 01, 2025 | 30 | 29.9 | 29.9 | 30 | 29.1 | 345 |
| November 28, 2025 | 30 | 29.2 | 29.2 | 30 | 29 | 1,791 |
| November 27, 2025 | 29.9 | 30 | 30 | 30 | 29.7 | 970 |
| November 26, 2025 | 29.8 | 30 | 30 | 30 | 29.8 | 341 |
| November 25, 2025 | 30.4 | 30 | 30 | 30.4 | 30 | 1,708 |
| November 24, 2025 | 31 | 30.3 | 30.3 | 31 | 30.3 | 1,529 |
| November 21, 2025 | 31.4 | 31 | 31 | 31.4 | 29.9 | 2,341 |