86.40
-0.6(-0.69%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 86.8 | 86.4 | 86.4 | 86.8 | 86.2 | 1,833 |
| February 19, 2026 | 85.6 | 87 | 87 | 87 | 85.4 | 1,397 |
| February 18, 2026 | 86.8 | 86 | 86 | 86.8 | 85.4 | 1,507 |
| February 17, 2026 | 86 | 85.4 | 85.4 | 86 | 84.6 | 939 |
| February 16, 2026 | 84.8 | 84.6 | 84.6 | 85.6 | 84.4 | 846 |
| February 13, 2026 | 85 | 85.4 | 85.4 | 85.4 | 84 | 3,868 |
| February 12, 2026 | 85.6 | 84.8 | 84.8 | 86 | 84.8 | 3,367 |
| February 11, 2026 | 85 | 85.4 | 85.4 | 86 | 85 | 853 |
| February 10, 2026 | 85.8 | 86.8 | 86.8 | 86.8 | 85.8 | 518 |
| February 09, 2026 | 86.6 | 86 | 86 | 86.6 | 85.6 | 703 |
| February 06, 2026 | 85.4 | 86 | 86 | 86 | 84.2 | 1,363 |
| February 05, 2026 | 85.8 | 86.6 | 86.6 | 86.6 | 84.8 | 1,460 |
| February 04, 2026 | 86 | 86 | 86 | 86.6 | 85 | 1,470 |
| February 03, 2026 | 86.2 | 85 | 85 | 86.2 | 84.4 | 1,696 |
| February 02, 2026 | 84.2 | 85.2 | 85.2 | 86.2 | 83.8 | 1,036 |
| January 30, 2026 | 84.8 | 84.4 | 84.4 | 85 | 83.6 | 3,083 |
| January 29, 2026 | 84 | 84.6 | 84.6 | 85.2 | 83.6 | 3,266 |
| January 28, 2026 | 84.8 | 84.8 | 84.8 | 85 | 84 | 1,719 |
| January 27, 2026 | 84.8 | 84.6 | 84.6 | 85.8 | 84.2 | 822 |
| January 26, 2026 | 86.2 | 85.2 | 85.2 | 86.4 | 84.6 | 1,400 |
| January 23, 2026 | 85.6 | 86.8 | 86.8 | 86.8 | 85.6 | 1,131 |
| January 22, 2026 | 85.8 | 86.8 | 86.8 | 86.8 | 85 | 1,166 |
| January 21, 2026 | 86.4 | 85.8 | 85.8 | 86.4 | 84 | 2,739 |
| January 20, 2026 | 84 | 85 | 85 | 85.2 | 83.2 | 4,146 |
| January 19, 2026 | 87 | 84 | 84 | 87 | 84 | 5,597 |
| January 16, 2026 | 86.6 | 86.8 | 86.8 | 87.6 | 86.4 | 2,724 |
| January 15, 2026 | 85.6 | 86.4 | 86.4 | 87 | 85.6 | 2,364 |
| January 14, 2026 | 84.4 | 85 | 85 | 85.4 | 84 | 1,818 |
| January 13, 2026 | 86.2 | 85 | 85 | 86.2 | 84 | 3,690 |
| January 12, 2026 | 87 | 86.4 | 86.4 | 87 | 85.4 | 4,147 |
| January 09, 2026 | 85.6 | 86.8 | 86.8 | 86.8 | 85.6 | 572 |
| January 08, 2026 | 87 | 86.8 | 86.8 | 87.2 | 85.6 | 3,427 |
| January 07, 2026 | 86 | 86.2 | 86.2 | 86.8 | 85.2 | 1,791 |
| January 06, 2026 | 85 | 86 | 86 | 86 | 84.6 | 2,729 |
| January 05, 2026 | 85 | 84.6 | 84.6 | 85 | 84 | 3,372 |
| December 30, 2025 | 84.2 | 84.4 | 84.4 | 84.6 | 83.6 | 2,109 |
| December 29, 2025 | 84.4 | 84.2 | 84.2 | 84.6 | 83.2 | 2,722 |
| December 23, 2025 | 84.2 | 84.4 | 84.4 | 85.2 | 84 | 5,524 |
| December 22, 2025 | 84.4 | 84.4 | 84.4 | 85 | 83.6 | 1,463 |
| December 19, 2025 | 84.4 | 84.4 | 84.4 | 84.4 | 83.6 | 2,462 |
| December 18, 2025 | 82.4 | 84.2 | 84.2 | 84.2 | 82.4 | 7,728 |
| December 17, 2025 | 83.6 | 83.2 | 83.2 | 83.6 | 82.4 | 1,747 |
| December 16, 2025 | 82.4 | 82.8 | 82.8 | 83.6 | 82.4 | 2,152 |
| December 15, 2025 | 83.8 | 83.2 | 83.2 | 83.8 | 82.4 | 2,315 |
| December 12, 2025 | 82.8 | 83.4 | 83.4 | 83.8 | 82.4 | 3,982 |
| December 11, 2025 | 81.8 | 82 | 82 | 82.4 | 81.6 | 2,112 |
| December 10, 2025 | 81.2 | 82.2 | 82.2 | 83 | 81.2 | 1,637 |
| December 09, 2025 | 81.6 | 82.4 | 82.4 | 82.4 | 81.2 | 1,562 |
| December 08, 2025 | 82.6 | 81.2 | 81.2 | 82.6 | 80.8 | 4,196 |
| December 05, 2025 | 81.8 | 82.6 | 82.6 | 82.6 | 80.8 | 1,818 |
| December 04, 2025 | 81.6 | 81.8 | 81.8 | 81.8 | 81 | 722 |
| December 03, 2025 | 81.2 | 81.2 | 81.2 | 81.8 | 80.4 | 1,871 |
| December 02, 2025 | 81 | 81.8 | 81.8 | 81.8 | 81 | 1,279 |
| December 01, 2025 | 82 | 81.6 | 81.6 | 82.4 | 81.2 | 2,573 |
| November 28, 2025 | 80.4 | 82.4 | 82.4 | 82.4 | 80.4 | 1,465 |
| November 27, 2025 | 80.8 | 81.6 | 81.6 | 81.6 | 80.8 | 1,816 |
| November 26, 2025 | 80 | 80.6 | 80.6 | 81.4 | 80 | 931 |
| November 25, 2025 | 79.4 | 80 | 80 | 80 | 79.2 | 4,287 |
| November 24, 2025 | 79.4 | 79.6 | 79.6 | 80 | 78.8 | 3,721 |
| November 21, 2025 | 78.6 | 79.2 | 79.2 | 79.4 | 78.2 | 2,381 |