299.50
-2.5(-0.83%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 302 | 299.5 | 299.5 | 303 | 298.5 | 9,760 |
| February 19, 2026 | 301 | 302 | 302 | 304.5 | 300 | 13,891 |
| February 18, 2026 | 299.5 | 300 | 300 | 304.5 | 299 | 7,223 |
| February 17, 2026 | 299.5 | 299.5 | 299.5 | 302 | 297 | 7,842 |
| February 16, 2026 | 301.5 | 298.5 | 298.5 | 302.5 | 298 | 15,864 |
| February 13, 2026 | 295 | 301.5 | 301.5 | 303 | 295 | 12,289 |
| February 12, 2026 | 303 | 298.5 | 298.5 | 303.5 | 298.5 | 14,979 |
| February 11, 2026 | 298.5 | 299.5 | 299.5 | 300 | 294 | 22,962 |
| February 10, 2026 | 300.5 | 301 | 301 | 302 | 298 | 17,563 |
| February 09, 2026 | 292 | 298 | 298 | 299 | 289.5 | 12,091 |
| February 06, 2026 | 289.5 | 293 | 293 | 293 | 284 | 19,609 |
| February 05, 2026 | 304 | 293.5 | 293.5 | 304 | 288 | 24,246 |
| February 04, 2026 | 300.5 | 300.5 | 300.5 | 303 | 297 | 22,339 |
| February 03, 2026 | 310 | 302.5 | 302.5 | 311 | 300.5 | 12,579 |
| February 02, 2026 | 305 | 306 | 306 | 309 | 303.5 | 9,813 |
| January 30, 2026 | 306.5 | 305.5 | 305.5 | 309 | 305.5 | 16,370 |
| January 29, 2026 | 308 | 307 | 307 | 308.5 | 302.5 | 20,107 |
| January 28, 2026 | 319.5 | 309 | 309 | 319.5 | 309 | 19,834 |
| January 27, 2026 | 326.5 | 319 | 319 | 327 | 316.5 | 25,314 |
| January 26, 2026 | 330 | 326 | 326 | 332 | 326 | 19,883 |
| January 23, 2026 | 333 | 332 | 332 | 337 | 332 | 10,399 |
| January 22, 2026 | 330 | 334 | 334 | 335.5 | 325.5 | 12,441 |
| January 21, 2026 | 329 | 327 | 327 | 331 | 324.5 | 15,332 |
| January 20, 2026 | 328 | 328.5 | 328.5 | 332 | 325 | 13,741 |
| January 19, 2026 | 330 | 330.5 | 330.5 | 330.5 | 325 | 10,630 |
| January 16, 2026 | 336.5 | 336 | 336 | 339.5 | 332 | 15,151 |
| January 15, 2026 | 351 | 337.5 | 337.5 | 351.5 | 337 | 18,779 |
| January 14, 2026 | 339 | 349.5 | 349.5 | 356.5 | 339 | 33,221 |
| January 13, 2026 | 345 | 334 | 334 | 345.5 | 333.5 | 6,323 |
| January 12, 2026 | 346.5 | 344.5 | 344.5 | 347.5 | 343 | 8,167 |
| January 09, 2026 | 345 | 345.5 | 345.5 | 348 | 343.5 | 12,530 |
| January 08, 2026 | 342 | 343.5 | 343.5 | 344.5 | 340.5 | 23,395 |
| January 07, 2026 | 339 | 341 | 341 | 342 | 332.5 | 12,092 |
| January 06, 2026 | 328 | 339 | 339 | 341.5 | 328 | 20,033 |
| January 05, 2026 | 328 | 328 | 328 | 328 | 317.5 | 27,041 |
| December 30, 2025 | 325.5 | 328 | 328 | 329 | 324.5 | 10,502 |
| December 29, 2025 | 325.5 | 326.5 | 326.5 | 327.5 | 324 | 8,621 |
| December 23, 2025 | 318 | 326.5 | 326.5 | 328 | 318 | 19,599 |
| December 22, 2025 | 323 | 323 | 323 | 325 | 318.5 | 8,341 |
| December 19, 2025 | 323 | 323.5 | 323.5 | 324.5 | 321 | 15,976 |
| December 18, 2025 | 317 | 322.5 | 322.5 | 322.5 | 317 | 14,684 |
| December 17, 2025 | 318 | 318.5 | 318.5 | 318.5 | 311.5 | 12,856 |
| December 16, 2025 | 319.5 | 318 | 318 | 321 | 317 | 12,321 |
| December 15, 2025 | 318 | 318 | 318 | 318.5 | 312 | 11,208 |
| December 12, 2025 | 314 | 317.5 | 317.5 | 319.5 | 314 | 8,216 |
| December 11, 2025 | 313.5 | 315.5 | 315.5 | 317.5 | 312 | 10,865 |
| December 10, 2025 | 314 | 313.5 | 313.5 | 315.5 | 310 | 8,795 |
| December 09, 2025 | 309 | 314 | 314 | 319 | 309 | 22,106 |
| December 08, 2025 | 319.5 | 310 | 310 | 321 | 306.5 | 26,395 |
| December 05, 2025 | 321.5 | 321 | 321 | 324 | 319 | 6,384 |
| December 04, 2025 | 315.5 | 321.5 | 321.5 | 322.5 | 315 | 13,020 |
| December 03, 2025 | 321 | 316.5 | 316.5 | 321 | 313 | 18,519 |
| December 02, 2025 | 325.5 | 322.5 | 322.5 | 327.5 | 321.5 | 10,550 |
| December 01, 2025 | 330.5 | 328 | 328 | 332.5 | 327 | 12,961 |
| November 28, 2025 | 335 | 330.5 | 330.5 | 335 | 330.5 | 9,250 |
| November 27, 2025 | 334 | 333.5 | 333.5 | 335.5 | 331.5 | 8,723 |
| November 26, 2025 | 336 | 333.5 | 333.5 | 337.5 | 331 | 35,721 |
| November 25, 2025 | 332.5 | 333 | 333 | 334.5 | 328.5 | 14,610 |
| November 24, 2025 | 330 | 332 | 332 | 334 | 323.5 | 14,897 |
| November 21, 2025 | 323.5 | 329.5 | 329.5 | 329.5 | 322.5 | 13,756 |