70.30
+0.6(+0.86%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 69.6 | 70.3 | 70.3 | 70.4 | 69.2 | 93,053 |
| February 19, 2026 | 69.7 | 69.7 | 69.7 | 69.9 | 68.7 | 63,303 |
| February 18, 2026 | 68.4 | 69.5 | 69.5 | 69.7 | 68.4 | 37,962 |
| February 17, 2026 | 68.4 | 69.1 | 69.1 | 69.2 | 68 | 52,935 |
| February 16, 2026 | 69 | 68.7 | 68.7 | 69.2 | 68.4 | 32,674 |
| February 13, 2026 | 69.7 | 68.8 | 68.8 | 69.7 | 68.4 | 51,790 |
| February 12, 2026 | 68.2 | 69 | 69 | 70 | 68.2 | 80,256 |
| February 11, 2026 | 69.8 | 67.9 | 67.9 | 70 | 67.9 | 60,105 |
| February 10, 2026 | 70 | 69.5 | 69.5 | 70.2 | 69.2 | 55,156 |
| February 09, 2026 | 67.7 | 69.9 | 69.9 | 69.9 | 67.7 | 111,632 |
| February 06, 2026 | 68 | 67.7 | 67.7 | 69.2 | 67 | 117,023 |
| February 05, 2026 | 66.5 | 65.2 | 65.2 | 66.7 | 65.2 | 32,353 |
| February 04, 2026 | 67.5 | 66.5 | 66.5 | 67.5 | 65.9 | 64,561 |
| February 03, 2026 | 67.6 | 67.3 | 67.3 | 68 | 67 | 27,315 |
| February 02, 2026 | 66.3 | 67.1 | 67.1 | 67.3 | 66.2 | 30,195 |
| January 30, 2026 | 66.8 | 66.6 | 66.6 | 67.2 | 66.6 | 52,421 |
| January 29, 2026 | 67.4 | 67 | 67 | 67.6 | 66.8 | 40,228 |
| January 28, 2026 | 67.7 | 67.1 | 67.1 | 68 | 66.8 | 37,094 |
| January 27, 2026 | 67 | 67.5 | 67.5 | 68 | 67 | 34,895 |
| January 26, 2026 | 68.3 | 67 | 67 | 68.3 | 66.8 | 35,162 |
| January 23, 2026 | 68.2 | 68.2 | 68.2 | 68.3 | 67.8 | 39,795 |
| January 22, 2026 | 67.2 | 68.2 | 68.2 | 68.7 | 67.2 | 75,824 |
| January 21, 2026 | 66.1 | 66.7 | 66.7 | 67 | 66 | 67,346 |
| January 20, 2026 | 66.3 | 66.5 | 66.5 | 66.6 | 65.7 | 44,615 |
| January 19, 2026 | 67.2 | 67 | 67 | 67.3 | 66.3 | 33,783 |
| January 16, 2026 | 68 | 67.7 | 67.7 | 68 | 67.5 | 12,310 |
| January 15, 2026 | 67 | 67.7 | 67.7 | 68 | 66.9 | 40,933 |
| January 14, 2026 | 66.2 | 66.8 | 66.8 | 67 | 65.9 | 37,078 |
| January 13, 2026 | 66.1 | 66 | 66 | 66.9 | 65.7 | 35,906 |
| January 12, 2026 | 65.7 | 66.1 | 66.1 | 66.3 | 64.9 | 30,619 |
| January 09, 2026 | 65.8 | 65.6 | 65.6 | 65.8 | 65 | 26,769 |
| January 08, 2026 | 64.5 | 65.7 | 65.7 | 65.7 | 64.5 | 27,323 |
| January 07, 2026 | 66 | 65.3 | 65.3 | 66.2 | 64.9 | 29,129 |
| January 06, 2026 | 66.4 | 65.8 | 65.8 | 66.4 | 65.7 | 29,213 |
| January 05, 2026 | 65.1 | 66 | 66 | 66 | 64.7 | 85,837 |
| December 30, 2025 | 63.9 | 64.3 | 64.3 | 64.5 | 63.9 | 15,655 |
| December 29, 2025 | 64.3 | 64.1 | 64.1 | 64.6 | 64.1 | 30,976 |
| December 23, 2025 | 64.1 | 64.4 | 64.4 | 64.6 | 63.8 | 28,537 |
| December 22, 2025 | 63.6 | 64.2 | 64.2 | 64.4 | 63.3 | 75,787 |
| December 19, 2025 | 63.5 | 63.7 | 63.7 | 63.7 | 63 | 99,439 |
| December 18, 2025 | 62.6 | 63.5 | 63.5 | 63.5 | 62.3 | 30,037 |
| December 17, 2025 | 61.8 | 62.7 | 62.7 | 62.8 | 61.8 | 41,568 |
| December 16, 2025 | 62.9 | 62.3 | 62.3 | 63 | 61.6 | 48,099 |
| December 15, 2025 | 63.4 | 63.4 | 63.4 | 63.6 | 63.2 | 22,075 |
| December 12, 2025 | 61.1 | 63.2 | 63.2 | 63.2 | 61.1 | 109,055 |
| December 11, 2025 | 60.9 | 61.1 | 61.1 | 61.6 | 60.6 | 56,102 |
| December 10, 2025 | 61.3 | 60.8 | 60.8 | 61.5 | 60.8 | 37,801 |
| December 09, 2025 | 61.3 | 61.3 | 61.3 | 62 | 61.2 | 49,253 |
| December 08, 2025 | 61.4 | 61.3 | 61.3 | 61.9 | 61.2 | 19,368 |
| December 05, 2025 | 60.6 | 61.2 | 61.2 | 62 | 60.6 | 42,248 |
| December 04, 2025 | 60.8 | 61.1 | 61.1 | 61.3 | 60.7 | 39,609 |
| December 03, 2025 | 61 | 60.5 | 60.5 | 61 | 60.1 | 33,060 |
| December 02, 2025 | 60.7 | 61.1 | 61.1 | 61.2 | 60.7 | 29,765 |
| December 01, 2025 | 60.8 | 60.9 | 60.9 | 61.1 | 60.3 | 51,070 |
| November 28, 2025 | 60.3 | 60.7 | 60.7 | 60.7 | 60 | 33,320 |
| November 27, 2025 | 60 | 60.6 | 60.6 | 60.7 | 59.9 | 28,634 |
| November 26, 2025 | 59.8 | 60 | 60 | 60.2 | 59.5 | 31,279 |
| November 25, 2025 | 59.7 | 59.5 | 59.5 | 59.7 | 58.9 | 63,767 |
| November 24, 2025 | 59.8 | 59.6 | 59.6 | 60.1 | 59.2 | 44,875 |
| November 21, 2025 | 59.2 | 59.5 | 59.5 | 59.8 | 59.1 | 29,533 |