220.80
-1.9(-0.85%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 222.65 | 220.8 | 220.8 | 222.65 | 220.4 | 83 |
| February 19, 2026 | 220.05 | 222.7 | 222.7 | 222.7 | 220 | 622 |
| February 18, 2026 | 217.75 | 217.4 | 217.4 | 217.75 | 217.3 | 100 |
| February 17, 2026 | 213.3 | 213.3 | 213.3 | 213.3 | 213.3 | 21 |
| February 16, 2026 | 215.15 | 215.15 | 215.15 | 215.15 | 215.15 | 2 |
| February 13, 2026 | 213.2 | 213 | 213 | 213.25 | 213 | 168 |
| February 12, 2026 | 219.8 | 213.5 | 213.5 | 219.8 | 213.5 | 340 |
| February 11, 2026 | 214.3 | 217.35 | 217.35 | 217.35 | 214.3 | 293 |
| February 10, 2026 | 209 | 208.9 | 208.9 | 209 | 208.9 | 28 |
| February 09, 2026 | 208.7 | 210.9 | 210.9 | 210.9 | 208.7 | 6 |
| February 06, 2026 | 210.7 | 212 | 212 | 212 | 210.7 | 199 |
| February 05, 2026 | 209 | 208.5 | 208.5 | 209 | 208.5 | 14 |
| February 04, 2026 | 212.7 | 212.6 | 212.6 | 213.6 | 212.6 | 325 |
| February 03, 2026 | 207.2 | 208.8 | 208.8 | 208.8 | 207.2 | 30 |
| February 02, 2026 | 208.6 | 209 | 209 | 209 | 205 | 66 |
| January 30, 2026 | 207.8 | 208.3 | 208.3 | 208.4 | 207.8 | 40 |
| January 29, 2026 | 208.6 | 208.6 | 208.6 | 208.6 | 208.6 | 434 |
| January 28, 2026 | 204.55 | 204.9 | 204.9 | 204.9 | 204.55 | 144 |
| January 27, 2026 | 202.3 | 202.5 | 202.5 | 202.5 | 202.3 | 32 |
| January 26, 2026 | 202.8 | 202 | 202 | 203.65 | 201.7 | 347 |
| January 23, 2026 | 204.6 | 202.8 | 202.8 | 204.6 | 202.8 | 5,021 |
| January 22, 2026 | 205.25 | 200.2 | 200.2 | 205.25 | 200.2 | 94 |
| January 21, 2026 | 198.78 | 200.95 | 200.95 | 201.1 | 198.78 | 1,275 |
| January 20, 2026 | 198.78 | 200.95 | 200.95 | 201.1 | 198.78 | 106 |
| January 19, 2026 | 202.5 | 201.5 | 201.5 | 202.5 | 201.5 | 85 |
| January 16, 2026 | 203.4 | 203.4 | 203.4 | 203.4 | 203.4 | 0 |
| January 15, 2026 | 202.6 | 202.6 | 202.6 | 202.6 | 202.6 | 205 |
| January 14, 2026 | 202.15 | 202.65 | 202.65 | 202.65 | 202.15 | 16 |
| January 13, 2026 | 202.3 | 202.3 | 202.3 | 202.3 | 202.3 | 0 |
| January 12, 2026 | 196.14 | 196.9 | 196.9 | 197.12 | 196 | 36 |
| January 09, 2026 | 196.74 | 196.74 | 196.74 | 196.74 | 196.74 | 0 |
| January 08, 2026 | 191.68 | 191.68 | 191.68 | 191.68 | 191.68 | 4 |
| January 07, 2026 | 195.88 | 193.84 | 193.84 | 195.88 | 192.86 | 56 |
| January 06, 2026 | 203 | 200.8 | 200.8 | 203 | 200.8 | 105 |
| January 05, 2026 | 202.1 | 200.4 | 200.4 | 202.1 | 199.68 | 138 |
| December 30, 2025 | 197.92 | 197.92 | 197.92 | 197.92 | 197.92 | 0 |
| December 29, 2025 | 195.62 | 196.5 | 196.5 | 196.5 | 195.3 | 139 |
| December 23, 2025 | 195 | 195 | 195 | 195 | 195 | 17 |
| December 22, 2025 | 196.04 | 196.1 | 196.1 | 196.1 | 196.04 | 12 |
| December 19, 2025 | 192.68 | 192.56 | 192.56 | 192.68 | 192.56 | 119 |
| December 18, 2025 | 194.88 | 194.88 | 194.88 | 194.88 | 194.88 | 14 |
| December 17, 2025 | 194.2 | 193.24 | 193.24 | 194.2 | 193.24 | 57 |
| December 16, 2025 | 192.42 | 191.7 | 191.7 | 192.42 | 191.7 | 67 |
| December 15, 2025 | 197.94 | 196.74 | 196.74 | 197.94 | 196.74 | 5 |
| December 12, 2025 | 196.96 | 196.86 | 196.86 | 196.96 | 194.28 | 107 |
| December 11, 2025 | 198.14 | 198.14 | 198.14 | 198.14 | 198.14 | 160 |
| December 10, 2025 | 201.95 | 201.95 | 201.95 | 201.95 | 201.95 | 24 |
| December 09, 2025 | 200.75 | 200.75 | 200.75 | 200.75 | 200.75 | 24 |
| December 08, 2025 | 202 | 201.95 | 201.95 | 202 | 201.95 | 34 |
| December 05, 2025 | 202.5 | 203.2 | 203.2 | 203.2 | 202.5 | 15 |
| December 04, 2025 | 204.4 | 204.4 | 204.4 | 204.4 | 204.4 | 62 |
| December 03, 2025 | 204.05 | 204.05 | 204.05 | 204.05 | 204.05 | 0 |
| December 02, 2025 | 202.5 | 202.5 | 202.5 | 202.5 | 202.5 | 2 |
| December 01, 2025 | 202.9 | 202.9 | 202.9 | 202.9 | 202.9 | 56 |
| November 28, 2025 | 201.5 | 201.5 | 201.5 | 201.5 | 201.5 | 95 |
| November 27, 2025 | 199.9 | 199.9 | 199.9 | 199.9 | 199.9 | 0 |
| November 26, 2025 | 199.9 | 199.9 | 199.9 | 199.9 | 199.9 | 0 |
| November 25, 2025 | 198.52 | 198.52 | 198.52 | 198.52 | 198.52 | 6 |
| November 24, 2025 | 198.7 | 198.7 | 198.7 | 198.7 | 198.7 | 159 |
| November 21, 2025 | 201.1 | 201.1 | 201.1 | 201.1 | 201.1 | 0 |