533.40
+7.2(+1.37%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 526.4 | 533.4 | 533.4 | 533.4 | 519.4 | 68,481 |
| February 19, 2026 | 524 | 526.2 | 526.2 | 528.6 | 520.2 | 65,756 |
| February 18, 2026 | 520 | 524 | 524 | 529 | 518 | 85,534 |
| February 17, 2026 | 514.8 | 521 | 521 | 522.4 | 507.2 | 51,364 |
| February 16, 2026 | 509 | 514.6 | 514.6 | 514.6 | 506.4 | 49,753 |
| February 13, 2026 | 503.6 | 509.2 | 509.2 | 514.6 | 500.2 | 104,456 |
| February 12, 2026 | 511 | 494.7 | 494.7 | 513.8 | 491.3 | 74,840 |
| February 11, 2026 | 497.4 | 508.4 | 508.4 | 510.4 | 493.7 | 171,104 |
| February 10, 2026 | 499.2 | 498 | 498 | 503 | 495.9 | 56,265 |
| February 09, 2026 | 497.8 | 498.3 | 498.3 | 498.4 | 490.8 | 56,690 |
| February 06, 2026 | 480 | 491.8 | 491.8 | 491.8 | 474.2 | 104,936 |
| February 05, 2026 | 487.5 | 484 | 484 | 491.4 | 479 | 111,564 |
| February 04, 2026 | 496.4 | 484.9 | 484.9 | 498.7 | 484.3 | 111,143 |
| February 03, 2026 | 504.6 | 495.6 | 495.6 | 508.8 | 489.1 | 79,653 |
| February 02, 2026 | 489.4 | 497.8 | 497.8 | 499.4 | 482 | 109,520 |
| January 30, 2026 | 499.1 | 501.2 | 501.2 | 505.2 | 492 | 88,124 |
| January 29, 2026 | 514.2 | 498.6 | 498.6 | 515.2 | 498.6 | 140,701 |
| January 28, 2026 | 534.4 | 507.4 | 507.4 | 541 | 507 | 78,545 |
| January 27, 2026 | 516.6 | 522.8 | 522.8 | 523 | 513.2 | 103,376 |
| January 26, 2026 | 506.6 | 510.8 | 510.8 | 513 | 503.8 | 75,621 |
| January 23, 2026 | 509.6 | 511.2 | 511.2 | 513 | 499.9 | 96,167 |
| January 22, 2026 | 515 | 511 | 511 | 522 | 506.2 | 146,219 |
| January 21, 2026 | 506 | 511.6 | 511.6 | 513 | 501.8 | 110,197 |
| January 20, 2026 | 496.6 | 505 | 505 | 505 | 490.5 | 128,804 |
| January 19, 2026 | 492.1 | 495 | 495 | 499.8 | 485.3 | 91,796 |
| January 16, 2026 | 497 | 506.2 | 506.2 | 508.2 | 490 | 109,803 |
| January 15, 2026 | 476.5 | 503.4 | 503.4 | 511 | 471.1 | 398,997 |
| January 14, 2026 | 441.3 | 434.6 | 434.6 | 444.2 | 432.6 | 128,687 |
| January 13, 2026 | 428.4 | 440.8 | 440.8 | 441.1 | 421 | 92,246 |
| January 12, 2026 | 445 | 438.8 | 438.8 | 447 | 435 | 97,057 |
| January 09, 2026 | 436.7 | 443.7 | 443.7 | 443.7 | 433.5 | 126,832 |
| January 08, 2026 | 443 | 433.3 | 433.3 | 446.3 | 431 | 71,545 |
| January 07, 2026 | 443.3 | 444.6 | 444.6 | 447.3 | 439.7 | 152,902 |
| January 06, 2026 | 434.7 | 440.1 | 440.1 | 440.1 | 430.5 | 157,486 |
| January 05, 2026 | 401 | 432.6 | 432.6 | 432.6 | 401 | 184,502 |
| December 30, 2025 | 384.1 | 385.9 | 385.9 | 386.5 | 383.2 | 29,121 |
| December 29, 2025 | 385.5 | 384.8 | 384.8 | 387.2 | 381.1 | 42,118 |
| December 23, 2025 | 381.6 | 384.4 | 384.4 | 385.8 | 381.5 | 32,528 |
| December 22, 2025 | 383.4 | 383.3 | 383.3 | 385.9 | 380.6 | 48,491 |
| December 19, 2025 | 383.9 | 380.9 | 380.9 | 383.9 | 376.4 | 86,501 |
| December 18, 2025 | 374.1 | 384 | 384 | 385.5 | 374.1 | 72,230 |
| December 17, 2025 | 382.7 | 373.8 | 373.8 | 382.7 | 372.1 | 94,715 |
| December 16, 2025 | 382 | 381.3 | 381.3 | 384.1 | 378.8 | 129,040 |
| December 15, 2025 | 390 | 392.5 | 392.5 | 394.9 | 384.7 | 55,825 |
| December 12, 2025 | 395.9 | 390.9 | 390.9 | 403.1 | 386.3 | 95,112 |
| December 11, 2025 | 395 | 389.9 | 389.9 | 396 | 389.9 | 56,132 |
| December 10, 2025 | 390 | 393.6 | 393.6 | 397.3 | 388.7 | 28,932 |
| December 09, 2025 | 395.9 | 389.8 | 389.8 | 397.5 | 388.3 | 63,554 |
| December 08, 2025 | 391.3 | 394.1 | 394.1 | 399 | 388.6 | 60,350 |
| December 05, 2025 | 400 | 391 | 391 | 400 | 391 | 78,075 |
| December 04, 2025 | 400.5 | 401.5 | 401.5 | 404.1 | 396.4 | 104,757 |
| December 03, 2025 | 375 | 396.3 | 396.3 | 398.7 | 375 | 119,510 |
| December 02, 2025 | 361 | 370.4 | 370.4 | 373.8 | 360.1 | 93,354 |
| December 01, 2025 | 357.3 | 364.7 | 364.7 | 365 | 356.9 | 112,426 |
| November 28, 2025 | 351 | 353.4 | 353.4 | 357.8 | 351 | 74,045 |
| November 27, 2025 | 348 | 351.3 | 351.3 | 352.3 | 346.3 | 61,825 |
| November 26, 2025 | 339 | 348.1 | 348.1 | 348.6 | 337.2 | 92,101 |
| November 25, 2025 | 333 | 334.9 | 334.9 | 336.3 | 329.6 | 96,176 |
| November 24, 2025 | 324.1 | 333.3 | 333.3 | 337.2 | 321.9 | 202,495 |
| November 21, 2025 | 326 | 319.8 | 319.8 | 327.9 | 305.1 | 129,174 |