137.90
+3.8(+2.83%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 134.8 | 137.9 | 137.9 | 139.1 | 133.7 | 54,729 |
| February 19, 2026 | 135.8 | 134.1 | 134.1 | 137.9 | 134.1 | 35,433 |
| February 18, 2026 | 131.8 | 135.4 | 135.4 | 137.1 | 130.4 | 64,887 |
| February 17, 2026 | 130.1 | 131.9 | 131.9 | 131.9 | 129.4 | 44,606 |
| February 16, 2026 | 131 | 129.9 | 129.9 | 131.7 | 128.5 | 42,839 |
| February 13, 2026 | 127.9 | 131.3 | 131.3 | 132.6 | 127.8 | 93,048 |
| February 12, 2026 | 129.2 | 126.9 | 126.9 | 130.3 | 126.9 | 52,760 |
| February 11, 2026 | 134.8 | 128.8 | 128.8 | 134.8 | 128.8 | 117,608 |
| February 10, 2026 | 134.6 | 134.8 | 134.8 | 136 | 133.4 | 61,590 |
| February 09, 2026 | 138 | 132.8 | 132.8 | 138 | 130.6 | 69,016 |
| February 06, 2026 | 135 | 136.3 | 136.3 | 138 | 134 | 70,623 |
| February 05, 2026 | 137.3 | 136.2 | 136.2 | 137.7 | 134.4 | 68,471 |
| February 04, 2026 | 132.6 | 136 | 136 | 136.5 | 130.2 | 69,063 |
| February 03, 2026 | 135.7 | 132.8 | 132.8 | 135.7 | 131.6 | 69,933 |
| February 02, 2026 | 134 | 133.8 | 133.8 | 135.3 | 131.6 | 58,817 |
| January 30, 2026 | 135.4 | 136 | 136 | 137.6 | 135.4 | 71,325 |
| January 29, 2026 | 138.3 | 136 | 136 | 139.3 | 133.5 | 57,806 |
| January 28, 2026 | 140.1 | 137.6 | 137.6 | 140.3 | 136.5 | 47,029 |
| January 27, 2026 | 141.6 | 140.7 | 140.7 | 141.6 | 138.2 | 74,372 |
| January 26, 2026 | 138.3 | 141.1 | 141.1 | 141.1 | 138.3 | 60,500 |
| January 23, 2026 | 142.7 | 139 | 139 | 142.7 | 137.7 | 59,570 |
| January 22, 2026 | 145.2 | 142.9 | 142.9 | 145.7 | 141.1 | 53,580 |
| January 21, 2026 | 140.8 | 143.6 | 143.6 | 144.1 | 139.5 | 61,854 |
| January 20, 2026 | 141.7 | 139.9 | 139.9 | 143.1 | 139.9 | 85,884 |
| January 19, 2026 | 147.7 | 142 | 142 | 147.9 | 142 | 76,436 |
| January 16, 2026 | 152 | 149.8 | 149.8 | 153.1 | 148.9 | 74,849 |
| January 15, 2026 | 155 | 148.4 | 148.4 | 155.2 | 147.5 | 92,851 |
| January 14, 2026 | 157.9 | 154.6 | 154.6 | 159.9 | 154.6 | 64,666 |
| January 13, 2026 | 160.2 | 157.9 | 157.9 | 161.7 | 157.7 | 63,263 |
| January 12, 2026 | 154 | 160.3 | 160.3 | 160.9 | 153.5 | 135,055 |
| January 09, 2026 | 148 | 151 | 151 | 156.6 | 148 | 173,677 |
| January 08, 2026 | 139.4 | 140.2 | 140.2 | 143 | 138.9 | 53,451 |
| January 07, 2026 | 139.4 | 138.8 | 138.8 | 139.4 | 136.8 | 56,338 |
| January 06, 2026 | 134 | 138.2 | 138.2 | 138.7 | 134 | 77,949 |
| January 05, 2026 | 128 | 132.6 | 132.6 | 132.6 | 126.8 | 47,220 |
| December 30, 2025 | 127.7 | 128.5 | 128.5 | 129 | 127.4 | 19,420 |
| December 29, 2025 | 129.7 | 128.7 | 128.7 | 130.3 | 127.7 | 28,971 |
| December 23, 2025 | 128.9 | 129.7 | 129.7 | 130.7 | 128.2 | 30,527 |
| December 22, 2025 | 127.7 | 128.6 | 128.6 | 129.4 | 125.6 | 31,946 |
| December 19, 2025 | 127.2 | 127.5 | 127.5 | 128.4 | 126.4 | 90,760 |
| December 18, 2025 | 123.8 | 126.9 | 126.9 | 126.9 | 122.9 | 58,707 |
| December 17, 2025 | 125 | 123.7 | 123.7 | 125 | 120.5 | 77,938 |
| December 16, 2025 | 125.5 | 125 | 125 | 126.6 | 124.5 | 39,840 |
| December 15, 2025 | 127 | 125.3 | 125.3 | 127 | 123.8 | 53,993 |
| December 12, 2025 | 127.8 | 126.4 | 126.4 | 128.3 | 126 | 80,647 |
| December 11, 2025 | 129 | 128.7 | 128.7 | 130.2 | 128.1 | 25,621 |
| December 10, 2025 | 129.9 | 129.3 | 129.3 | 132.3 | 129.3 | 45,462 |
| December 09, 2025 | 130.8 | 131.3 | 131.3 | 131.6 | 129.7 | 47,303 |
| December 08, 2025 | 133.4 | 131.7 | 131.7 | 133.4 | 130.6 | 44,952 |
| December 05, 2025 | 133.9 | 133.7 | 133.7 | 134.9 | 133.2 | 20,671 |
| December 04, 2025 | 135.1 | 133.7 | 133.7 | 136.9 | 133.4 | 42,582 |
| December 03, 2025 | 136 | 135.6 | 135.6 | 137.5 | 134.3 | 33,059 |
| December 02, 2025 | 138.2 | 135.7 | 135.7 | 138.2 | 134.6 | 48,276 |
| December 01, 2025 | 138 | 138.2 | 138.2 | 139.7 | 137.1 | 25,080 |
| November 28, 2025 | 139.2 | 138.4 | 138.4 | 139.8 | 137 | 33,603 |
| November 27, 2025 | 139 | 139 | 139 | 140.2 | 138.1 | 18,666 |
| November 26, 2025 | 140 | 138.9 | 138.9 | 141 | 138.8 | 28,490 |
| November 25, 2025 | 136.5 | 139.7 | 139.7 | 140 | 135.6 | 30,383 |
| November 24, 2025 | 136 | 137 | 137 | 138.5 | 136 | 34,710 |
| November 21, 2025 | 132 | 134.8 | 134.8 | 135.6 | 132 | 34,120 |