181.50
-1(-0.55%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 183.5 | 181.5 | 181.5 | 184 | 180 | 1,699 |
| February 19, 2026 | 185 | 182.5 | 182.5 | 185 | 182 | 1,704 |
| February 18, 2026 | 185 | 185 | 185 | 185 | 181.5 | 3,322 |
| February 17, 2026 | 183.5 | 184 | 184 | 184 | 182.5 | 1,179 |
| February 16, 2026 | 181 | 182.5 | 182.5 | 183 | 180 | 3,255 |
| February 13, 2026 | 181 | 181 | 181 | 181 | 180 | 1,482 |
| February 12, 2026 | 180.5 | 182 | 182 | 183 | 180 | 1,528 |
| February 11, 2026 | 181 | 181 | 181 | 181.5 | 179 | 905 |
| February 10, 2026 | 178.5 | 180.5 | 180.5 | 181.5 | 177 | 1,837 |
| February 09, 2026 | 178 | 179.5 | 179.5 | 180 | 177.5 | 1,007 |
| February 06, 2026 | 176.5 | 178 | 178 | 178.5 | 176.5 | 566 |
| February 05, 2026 | 175 | 176.5 | 176.5 | 177 | 174 | 2,694 |
| February 04, 2026 | 176 | 175 | 175 | 176 | 173 | 959 |
| February 03, 2026 | 172 | 175 | 175 | 177.5 | 172 | 3,720 |
| February 02, 2026 | 171 | 173 | 173 | 175 | 171 | 2,958 |
| January 30, 2026 | 168.5 | 171 | 171 | 171 | 167.5 | 937 |
| January 29, 2026 | 166.5 | 169.5 | 169.5 | 170 | 166.5 | 1,435 |
| January 28, 2026 | 167 | 167.5 | 167.5 | 167.5 | 166.5 | 291 |
| January 27, 2026 | 167.5 | 167.5 | 167.5 | 167.5 | 166.5 | 1,185 |
| January 26, 2026 | 165 | 167.5 | 167.5 | 167.5 | 164 | 1,709 |
| January 23, 2026 | 165 | 164.5 | 164.5 | 166 | 163.5 | 3,070 |
| January 22, 2026 | 164 | 166 | 166 | 166 | 163 | 2,060 |
| January 21, 2026 | 164 | 165 | 165 | 165 | 163 | 1,564 |
| January 20, 2026 | 164.5 | 165 | 165 | 165 | 162.5 | 1,602 |
| January 19, 2026 | 165.5 | 164 | 164 | 165.5 | 163 | 1,214 |
| January 16, 2026 | 167.5 | 166.5 | 166.5 | 167.5 | 164 | 1,973 |
| January 15, 2026 | 165 | 167.5 | 167.5 | 167.5 | 164.5 | 646 |
| January 14, 2026 | 169 | 165.5 | 165.5 | 169 | 164.5 | 1,007 |
| January 13, 2026 | 167.5 | 168 | 168 | 168 | 165 | 1,202 |
| January 12, 2026 | 165 | 166.5 | 166.5 | 167 | 165 | 1,493 |
| January 09, 2026 | 165 | 164.5 | 164.5 | 165.5 | 164.5 | 800 |
| January 08, 2026 | 163.5 | 165 | 165 | 165 | 162.5 | 2,171 |
| January 07, 2026 | 164 | 162.5 | 162.5 | 164 | 162 | 1,520 |
| January 06, 2026 | 164 | 164.5 | 163.5 | 164.5 | 163 | 1,099 |
| January 05, 2026 | 165 | 164 | 164 | 165 | 163 | 1,049 |
| December 30, 2025 | 163 | 163 | 163 | 164 | 161 | 1,643 |
| December 29, 2025 | 163.5 | 163.5 | 163.5 | 163.5 | 161.5 | 1,351 |
| December 23, 2025 | 162 | 162.5 | 162.5 | 163.5 | 161 | 711 |
| December 22, 2025 | 163 | 162 | 162 | 163 | 160.5 | 1,774 |
| December 19, 2025 | 161.5 | 163 | 163 | 163 | 161 | 2,504 |
| December 18, 2025 | 162 | 161.5 | 161.5 | 162.5 | 160.5 | 1,639 |
| December 17, 2025 | 161 | 161.5 | 161.5 | 162 | 160 | 1,777 |
| December 16, 2025 | 162.5 | 161.5 | 161.5 | 162.5 | 160.5 | 1,166 |
| December 15, 2025 | 163 | 162 | 162 | 163 | 161 | 1,202 |
| December 12, 2025 | 164 | 163 | 163 | 164 | 163 | 2,101 |
| December 11, 2025 | 163 | 163 | 163 | 164 | 161.5 | 1,225 |
| December 10, 2025 | 164 | 163 | 163 | 164 | 160.5 | 1,077 |
| December 09, 2025 | 164 | 163 | 163 | 164 | 160.5 | 2,215 |
| December 08, 2025 | 164 | 163 | 163 | 164 | 162 | 4,337 |
| December 05, 2025 | 159.5 | 163.5 | 163.5 | 164 | 159.5 | 4,801 |
| December 04, 2025 | 157 | 159 | 159 | 159 | 157 | 2,473 |
| December 03, 2025 | 158 | 156 | 156 | 158.5 | 156 | 1,821 |
| December 02, 2025 | 158 | 159 | 159 | 159 | 157.5 | 640 |
| December 01, 2025 | 156.5 | 157.5 | 157.5 | 158 | 156.5 | 989 |
| November 28, 2025 | 156.5 | 157.5 | 157.5 | 157.5 | 155 | 1,763 |
| November 27, 2025 | 158 | 157.5 | 157.5 | 158 | 156 | 847 |
| November 26, 2025 | 155 | 156.5 | 156.5 | 156.5 | 154.5 | 1,114 |
| November 25, 2025 | 156 | 156 | 156 | 156 | 154.5 | 1,195 |
| November 24, 2025 | 157 | 156 | 156 | 157 | 154.5 | 2,561 |
| November 21, 2025 | 154.5 | 157.5 | 157.5 | 157.5 | 154.5 | 2,532 |