261.50
-1.5(-0.57%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 262.5 | 261.5 | 261.5 | 265 | 260.5 | 1,318 |
| February 19, 2026 | 274 | 263 | 263 | 274 | 262.5 | 2,167 |
| February 18, 2026 | 268 | 269 | 269 | 270.5 | 264.5 | 1,832 |
| February 17, 2026 | 270.5 | 266.5 | 266.5 | 271.5 | 264.5 | 1,375 |
| February 16, 2026 | 277 | 271.5 | 271.5 | 277 | 269 | 1,425 |
| February 13, 2026 | 272 | 275.5 | 275.5 | 277 | 267 | 2,148 |
| February 12, 2026 | 275 | 269.5 | 269.5 | 277.5 | 269.5 | 2,567 |
| February 11, 2026 | 278.5 | 275 | 275 | 278.5 | 272 | 1,371 |
| February 10, 2026 | 275.5 | 277 | 277 | 278.5 | 274 | 1,627 |
| February 09, 2026 | 271.5 | 273.5 | 273.5 | 275.5 | 270 | 3,031 |
| February 06, 2026 | 264.5 | 270.5 | 270.5 | 271.5 | 260.5 | 3,352 |
| February 05, 2026 | 270 | 264.5 | 264.5 | 270 | 261.5 | 2,291 |
| February 04, 2026 | 258 | 269 | 269 | 270 | 256 | 2,771 |
| February 03, 2026 | 256.5 | 256 | 256 | 259.5 | 252.5 | 3,102 |
| February 02, 2026 | 250.5 | 255.5 | 255.5 | 256.5 | 248.5 | 2,580 |
| January 30, 2026 | 252.5 | 252 | 252 | 253.5 | 248.5 | 3,005 |
| January 29, 2026 | 255 | 251 | 251 | 256.5 | 249.5 | 1,486 |
| January 28, 2026 | 254.5 | 253 | 253 | 258 | 253 | 1,877 |
| January 27, 2026 | 255.5 | 253.5 | 253.5 | 255.5 | 251 | 1,569 |
| January 26, 2026 | 255 | 252 | 252 | 255.5 | 248.5 | 5,355 |
| January 23, 2026 | 250 | 254.5 | 254.5 | 254.5 | 248 | 2,971 |
| January 22, 2026 | 242 | 252.5 | 252.5 | 253 | 242 | 16,898 |
| January 21, 2026 | 237.5 | 241.5 | 241.5 | 241.5 | 236.5 | 2,837 |
| January 20, 2026 | 242 | 239.5 | 239.5 | 242 | 235.5 | 4,136 |
| January 19, 2026 | 244 | 242.5 | 242.5 | 250 | 242 | 3,119 |
| January 16, 2026 | 246 | 247.5 | 247.5 | 249.5 | 240 | 5,479 |
| January 15, 2026 | 239 | 245 | 245 | 245.5 | 238 | 5,425 |
| January 14, 2026 | 241.5 | 238.5 | 238.5 | 241.5 | 234.5 | 7,956 |
| January 13, 2026 | 246 | 240 | 240 | 246 | 238.5 | 6,808 |
| January 12, 2026 | 255 | 245 | 245 | 255.5 | 244.5 | 5,615 |
| January 09, 2026 | 254 | 256 | 256 | 258 | 254 | 2,129 |
| January 08, 2026 | 256 | 255 | 255 | 259.5 | 249 | 3,900 |
| January 07, 2026 | 257 | 259 | 259 | 259 | 252.5 | 2,757 |
| January 06, 2026 | 250 | 256 | 256 | 256 | 248 | 4,499 |
| January 05, 2026 | 255.5 | 248 | 248 | 257.5 | 235.5 | 11,192 |
| December 30, 2025 | 249 | 253 | 253 | 253 | 248.5 | 1,963 |
| December 29, 2025 | 250 | 249 | 249 | 252.5 | 247.5 | 4,061 |
| December 23, 2025 | 252 | 249 | 249 | 252.5 | 246.5 | 10,052 |
| December 22, 2025 | 250 | 251 | 251 | 252.5 | 245 | 8,207 |
| December 19, 2025 | 266 | 250 | 250 | 266 | 247 | 23,270 |
| December 18, 2025 | 271 | 274.5 | 274.5 | 276 | 271 | 6,099 |
| December 17, 2025 | 266.5 | 271.5 | 271.5 | 274.5 | 266.5 | 5,014 |
| December 16, 2025 | 248 | 267.5 | 267.5 | 269.5 | 248 | 6,191 |
| December 15, 2025 | 252 | 248 | 248 | 257.5 | 238 | 20,596 |
| December 12, 2025 | 273 | 278 | 278 | 281 | 273 | 2,584 |
| December 11, 2025 | 265 | 273 | 273 | 276 | 265 | 3,646 |
| December 10, 2025 | 273.5 | 264.5 | 264.5 | 273.5 | 264.5 | 1,812 |
| December 09, 2025 | 261 | 270.5 | 270.5 | 270.5 | 261 | 2,278 |
| December 08, 2025 | 273.5 | 267.5 | 267.5 | 273.5 | 266.5 | 2,879 |
| December 05, 2025 | 268 | 268.5 | 268.5 | 271.5 | 267 | 3,108 |
| December 04, 2025 | 264.5 | 269 | 269 | 269.5 | 264.5 | 2,964 |
| December 03, 2025 | 262.5 | 265 | 265 | 266.5 | 260.5 | 2,310 |
| December 02, 2025 | 265 | 263 | 263 | 265 | 258.5 | 2,462 |
| December 01, 2025 | 260.5 | 263 | 263 | 268 | 259 | 1,969 |
| November 28, 2025 | 254.5 | 263 | 263 | 263 | 254.5 | 3,736 |
| November 27, 2025 | 251 | 255.5 | 255.5 | 263 | 251 | 8,442 |
| November 26, 2025 | 269.5 | 268 | 268 | 272 | 265.5 | 4,879 |
| November 25, 2025 | 262.5 | 273 | 273 | 273 | 258 | 14,508 |
| November 24, 2025 | 251.5 | 257.5 | 257.5 | 262.5 | 250 | 38,000 |
| November 21, 2025 | 250 | 251.5 | 251.5 | 252.5 | 247 | 7,009 |