1,970.00
-10(-0.51%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,965 | 1,970 | 1,970 | 1,980 | 1,965 | 59 |
| February 19, 2026 | 1,975 | 1,980 | 1,980 | 1,980 | 1,975 | 68 |
| February 18, 2026 | 1,970 | 1,960 | 1,960 | 1,970 | 1,960 | 6 |
| February 17, 2026 | 1,975 | 1,965 | 1,965 | 1,975 | 1,950 | 149 |
| February 16, 2026 | 1,980 | 1,980 | 1,980 | 1,980 | 1,975 | 40 |
| February 13, 2026 | 1,990 | 1,990 | 1,990 | 1,990 | 1,980 | 13 |
| February 12, 2026 | 1,995 | 1,990 | 1,990 | 1,995 | 1,980 | 49 |
| February 11, 2026 | 1,980 | 1,990 | 1,990 | 1,990 | 1,980 | 12 |
| February 10, 2026 | 1,980 | 1,995 | 1,995 | 1,995 | 1,975 | 47 |
| February 09, 2026 | 1,990 | 1,990 | 1,990 | 2,000 | 1,975 | 142 |
| February 06, 2026 | 1,970 | 1,980 | 1,980 | 1,985 | 1,970 | 37 |
| February 05, 2026 | 1,965 | 1,980 | 1,980 | 1,980 | 1,965 | 19 |
| February 04, 2026 | 1,980 | 1,985 | 1,985 | 1,985 | 1,965 | 62 |
| February 03, 2026 | 1,980 | 1,980 | 1,980 | 1,985 | 1,965 | 41 |
| February 02, 2026 | 1,960 | 1,980 | 1,980 | 1,980 | 1,960 | 57 |
| January 30, 2026 | 1,965 | 1,965 | 1,965 | 1,980 | 1,965 | 24 |
| January 29, 2026 | 1,960 | 1,980 | 1,980 | 1,980 | 1,950 | 98 |
| January 28, 2026 | 1,965 | 1,980 | 1,980 | 1,980 | 1,960 | 156 |
| January 27, 2026 | 1,960 | 1,965 | 1,965 | 1,980 | 1,960 | 51 |
| January 26, 2026 | 1,975 | 1,970 | 1,970 | 1,975 | 1,955 | 46 |
| January 23, 2026 | 1,975 | 1,970 | 1,970 | 1,975 | 1,965 | 21 |
| January 22, 2026 | 1,975 | 1,975 | 1,975 | 1,975 | 1,975 | 28 |
| January 21, 2026 | 1,960 | 1,975 | 1,975 | 1,975 | 1,950 | 92 |
| January 20, 2026 | 1,945 | 1,950 | 1,950 | 1,950 | 1,945 | 44 |
| January 19, 2026 | 1,965 | 1,950 | 1,950 | 1,965 | 1,950 | 29 |
| January 16, 2026 | 1,950 | 1,965 | 1,965 | 1,965 | 1,950 | 55 |
| January 15, 2026 | 1,960 | 1,965 | 1,965 | 1,965 | 1,940 | 294 |
| January 14, 2026 | 1,965 | 1,955 | 1,955 | 1,965 | 1,940 | 111 |
| January 13, 2026 | 1,955 | 1,960 | 1,960 | 1,965 | 1,955 | 27 |
| January 12, 2026 | 1,950 | 1,960 | 1,960 | 1,965 | 1,945 | 65 |
| January 09, 2026 | 1,965 | 1,965 | 1,965 | 1,965 | 1,965 | 37 |
| January 08, 2026 | 1,960 | 1,965 | 1,965 | 1,965 | 1,940 | 135 |
| January 07, 2026 | 1,960 | 1,960 | 1,960 | 1,965 | 1,950 | 29 |
| January 06, 2026 | 1,965 | 1,960 | 1,960 | 1,965 | 1,945 | 45 |
| January 05, 2026 | 1,960 | 1,955 | 1,955 | 1,965 | 1,940 | 78 |
| December 30, 2025 | 1,940 | 1,950 | 1,950 | 1,950 | 1,940 | 53 |
| December 29, 2025 | 1,955 | 1,960 | 1,960 | 1,960 | 1,930 | 110 |
| December 23, 2025 | 1,945 | 1,940 | 1,940 | 1,950 | 1,940 | 73 |
| December 22, 2025 | 1,930 | 1,920 | 1,920 | 1,940 | 1,920 | 62 |
| December 19, 2025 | 1,925 | 1,930 | 1,930 | 1,940 | 1,925 | 143 |
| December 18, 2025 | 1,930 | 1,940 | 1,940 | 1,940 | 1,915 | 43 |
| December 17, 2025 | 1,930 | 1,935 | 1,935 | 1,935 | 1,930 | 43 |
| December 16, 2025 | 1,920 | 1,915 | 1,915 | 1,920 | 1,900 | 172 |
| December 15, 2025 | 1,935 | 1,920 | 1,920 | 1,935 | 1,920 | 16 |
| December 12, 2025 | 1,910 | 1,930 | 1,930 | 1,935 | 1,910 | 76 |
| December 11, 2025 | 1,915 | 1,930 | 1,930 | 1,930 | 1,915 | 26 |
| December 10, 2025 | 1,905 | 1,930 | 1,930 | 1,930 | 1,895 | 178 |
| December 09, 2025 | 1,935 | 1,935 | 1,935 | 1,935 | 1,890 | 190 |
| December 08, 2025 | 1,910 | 1,910 | 1,910 | 1,915 | 1,895 | 185 |
| December 05, 2025 | 1,940 | 1,910 | 1,910 | 1,940 | 1,890 | 474 |
| December 04, 2025 | 1,925 | 1,925 | 1,925 | 1,935 | 1,910 | 192 |
| December 03, 2025 | 1,945 | 1,935 | 1,935 | 1,945 | 1,925 | 83 |
| December 02, 2025 | 1,955 | 1,935 | 1,935 | 1,955 | 1,930 | 104 |
| December 01, 2025 | 1,940 | 1,940 | 1,940 | 1,950 | 1,930 | 120 |
| November 28, 2025 | 1,930 | 1,960 | 1,960 | 1,960 | 1,930 | 55 |
| November 27, 2025 | 1,930 | 1,940 | 1,940 | 1,940 | 1,920 | 128 |
| November 26, 2025 | 1,940 | 1,940 | 1,940 | 1,955 | 1,925 | 88 |
| November 25, 2025 | 1,955 | 1,935 | 1,935 | 1,955 | 1,930 | 70 |
| November 24, 2025 | 1,930 | 1,950 | 1,950 | 1,950 | 1,925 | 101 |
| November 21, 2025 | 1,940 | 1,940 | 1,940 | 1,940 | 1,940 | 24 |