42.00
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 42.8 | 42 | 42 | 42.8 | 42 | 2,808 |
| February 19, 2026 | 41.5 | 42 | 42 | 42.9 | 41.3 | 6,502 |
| February 18, 2026 | 40.5 | 41.5 | 41.5 | 41.5 | 40.5 | 6,041 |
| February 17, 2026 | 40 | 40.3 | 40.3 | 40.3 | 39.4 | 5,760 |
| February 16, 2026 | 40.2 | 40.3 | 40.3 | 40.3 | 40 | 899 |
| February 13, 2026 | 40.5 | 40.4 | 40.4 | 40.5 | 40 | 1,963 |
| February 12, 2026 | 40.5 | 40.4 | 40.4 | 40.5 | 40.2 | 1,445 |
| February 11, 2026 | 40.5 | 40.5 | 40.5 | 40.5 | 40.2 | 1,234 |
| February 10, 2026 | 40.5 | 40.5 | 40.5 | 40.5 | 40.1 | 3,644 |
| February 09, 2026 | 40.3 | 40.3 | 40.3 | 40.3 | 40 | 1,019 |
| February 06, 2026 | 39.8 | 40.3 | 40.3 | 40.3 | 39.8 | 1,168 |
| February 05, 2026 | 40.3 | 39.8 | 39.8 | 40.3 | 39.6 | 1,060 |
| February 04, 2026 | 40 | 40.3 | 40.3 | 40.3 | 39.5 | 2,091 |
| February 03, 2026 | 39.8 | 39.6 | 39.6 | 40.3 | 39.5 | 2,399 |
| February 02, 2026 | 39.8 | 39.6 | 39.6 | 40.3 | 39.5 | 6,825 |
| January 30, 2026 | 39.5 | 39.9 | 39.9 | 39.9 | 39.4 | 2,834 |
| January 29, 2026 | 39.9 | 39.5 | 39.5 | 40.5 | 39.4 | 2,242 |
| January 28, 2026 | 40.6 | 39.8 | 39.8 | 40.6 | 39.7 | 8,403 |
| January 27, 2026 | 40.7 | 40.9 | 40.9 | 40.9 | 40.4 | 3,679 |
| January 26, 2026 | 41.1 | 40.6 | 40.6 | 41.2 | 40.3 | 5,162 |
| January 23, 2026 | 41.7 | 41 | 41 | 41.7 | 40.7 | 1,668 |
| January 22, 2026 | 41.4 | 41 | 41 | 41.6 | 40.5 | 2,288 |
| January 21, 2026 | 41 | 40.5 | 40.5 | 41.5 | 40.5 | 20,260 |
| January 20, 2026 | 41.5 | 41 | 41 | 41.5 | 40.7 | 3,630 |
| January 19, 2026 | 41.9 | 41.7 | 41.7 | 41.9 | 41.2 | 2,425 |
| January 16, 2026 | 43.2 | 41.8 | 41.8 | 43.2 | 41.2 | 3,536 |
| January 15, 2026 | 42.8 | 42.9 | 42.9 | 43.2 | 42.6 | 2,854 |
| January 14, 2026 | 42.7 | 42.8 | 42.8 | 42.8 | 42.2 | 1,193 |
| January 13, 2026 | 44.3 | 42.6 | 42.6 | 44.3 | 42 | 2,826 |
| January 12, 2026 | 43.9 | 43.4 | 43.4 | 44.3 | 43.1 | 4,309 |
| January 09, 2026 | 43.1 | 43.9 | 43.9 | 44.4 | 43.1 | 6,236 |
| January 08, 2026 | 42.9 | 42.7 | 42.7 | 42.9 | 41.9 | 5,258 |
| January 07, 2026 | 43 | 42.7 | 42.7 | 43.2 | 42.4 | 2,568 |
| January 06, 2026 | 43 | 43.1 | 43.1 | 43.9 | 42.9 | 1,795 |
| January 05, 2026 | 42.6 | 42.6 | 42.6 | 43 | 42.2 | 3,887 |
| December 30, 2025 | 42.6 | 42.2 | 42.2 | 42.6 | 41.8 | 1,836 |
| December 29, 2025 | 42 | 42 | 42 | 42.6 | 41.7 | 2,292 |
| December 23, 2025 | 41.6 | 41.7 | 41.7 | 42.1 | 41.6 | 2,248 |
| December 22, 2025 | 42.6 | 42.1 | 42.1 | 42.6 | 41.4 | 4,500 |
| December 19, 2025 | 40.7 | 42.6 | 42.6 | 43 | 40.7 | 13,512 |
| December 18, 2025 | 40.7 | 40.7 | 40.7 | 40.8 | 40.2 | 3,036 |
| December 17, 2025 | 40 | 40.5 | 40.5 | 40.5 | 39.9 | 4,397 |
| December 16, 2025 | 39.7 | 40 | 40 | 40.2 | 39.5 | 4,567 |
| December 15, 2025 | 40 | 40 | 40 | 40.2 | 39.7 | 3,584 |
| December 12, 2025 | 39.5 | 40 | 40 | 40.5 | 39.5 | 6,329 |
| December 11, 2025 | 39.4 | 40 | 40 | 40.3 | 39.4 | 2,664 |
| December 10, 2025 | 39.6 | 39.3 | 39.3 | 40 | 39.3 | 4,499 |
| December 09, 2025 | 40.5 | 39.7 | 39.7 | 40.5 | 39.5 | 4,547 |
| December 08, 2025 | 40.7 | 40.2 | 40.2 | 40.7 | 40.1 | 5,658 |
| December 05, 2025 | 41 | 40.6 | 40.6 | 41 | 40.5 | 4,916 |
| December 04, 2025 | 41 | 41 | 41 | 42 | 40.4 | 8,541 |
| December 03, 2025 | 41.3 | 41.2 | 41.2 | 41.7 | 41 | 5,442 |
| December 02, 2025 | 41.7 | 41.3 | 41.3 | 42.3 | 41.3 | 3,481 |
| December 01, 2025 | 41.4 | 42 | 42 | 42 | 41.1 | 1,630 |
| November 28, 2025 | 41 | 41.5 | 41.5 | 41.5 | 40.8 | 1,660 |
| November 27, 2025 | 41 | 40.8 | 40.8 | 41.5 | 40.4 | 3,675 |
| November 26, 2025 | 40.7 | 41.1 | 41.1 | 41.3 | 40.5 | 4,915 |
| November 25, 2025 | 40.5 | 40.6 | 40.6 | 40.7 | 40.3 | 4,005 |
| November 24, 2025 | 40.5 | 40.7 | 40.7 | 40.9 | 40.5 | 299 |
| November 21, 2025 | 41 | 40.4 | 40.4 | 41 | 40 | 2,922 |