88.70
+0.7(+0.80%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 87.7 | 88.7 | 88.7 | 89.2 | 87.1 | 15,056 |
| February 19, 2026 | 90 | 88 | 88 | 90 | 87.6 | 8,885 |
| February 18, 2026 | 89 | 89.7 | 89.7 | 90.8 | 88.8 | 12,694 |
| February 17, 2026 | 89.8 | 89.1 | 89.1 | 90.3 | 87.6 | 6,941 |
| February 16, 2026 | 90.5 | 89.9 | 89.9 | 91.3 | 89.8 | 13,308 |
| February 13, 2026 | 90.7 | 90.3 | 90.3 | 90.7 | 88.3 | 12,252 |
| February 12, 2026 | 87.5 | 89.5 | 89.5 | 90.6 | 87.5 | 15,059 |
| February 11, 2026 | 87.7 | 88.7 | 88.7 | 89.5 | 87.5 | 9,710 |
| February 10, 2026 | 89.4 | 88.8 | 88.8 | 89.4 | 87.4 | 10,250 |
| February 09, 2026 | 88 | 88.9 | 88.9 | 89.1 | 87.6 | 13,112 |
| February 06, 2026 | 86 | 87.9 | 87.9 | 87.9 | 85.3 | 12,221 |
| February 05, 2026 | 86.3 | 85.7 | 85.7 | 87 | 85.3 | 16,568 |
| February 04, 2026 | 85.5 | 86.3 | 86.3 | 86.7 | 84.7 | 17,141 |
| February 03, 2026 | 81 | 84.5 | 84.5 | 84.8 | 81 | 7,908 |
| February 02, 2026 | 82.6 | 83.2 | 83.2 | 83.2 | 81.5 | 6,969 |
| January 30, 2026 | 81.8 | 82.2 | 82.2 | 82.6 | 81.5 | 10,247 |
| January 29, 2026 | 80.8 | 81.5 | 81.5 | 81.8 | 80.5 | 12,476 |
| January 28, 2026 | 81 | 81 | 81 | 82.2 | 80.4 | 12,403 |
| January 27, 2026 | 82.8 | 82.1 | 82.1 | 83.3 | 81.2 | 8,951 |
| January 26, 2026 | 83 | 82.7 | 82.7 | 83.4 | 82.4 | 16,328 |
| January 23, 2026 | 83.5 | 83.5 | 83.5 | 83.5 | 82.5 | 13,844 |
| January 22, 2026 | 82.2 | 83 | 83 | 84.5 | 82.1 | 18,943 |
| January 21, 2026 | 79.8 | 80.7 | 80.7 | 81.5 | 79.5 | 10,241 |
| January 20, 2026 | 79.2 | 80.2 | 80.2 | 81 | 78.8 | 13,415 |
| January 19, 2026 | 80.5 | 79.1 | 79.1 | 80.8 | 78.3 | 18,998 |
| January 16, 2026 | 84.7 | 80.5 | 80.5 | 84.7 | 80 | 36,449 |
| January 15, 2026 | 84.2 | 86.4 | 86.4 | 86.4 | 84.2 | 24,792 |
| January 14, 2026 | 84.3 | 84.3 | 84.3 | 85.1 | 83.9 | 14,904 |
| January 13, 2026 | 84 | 84.4 | 84.4 | 84.6 | 83 | 14,289 |
| January 12, 2026 | 83.9 | 85 | 85 | 85.4 | 83.4 | 11,675 |
| January 09, 2026 | 83.9 | 84.1 | 84.1 | 84.2 | 82.7 | 15,093 |
| January 08, 2026 | 85.9 | 83.6 | 83.6 | 85.9 | 82.7 | 12,815 |
| January 07, 2026 | 83.6 | 85.3 | 85.3 | 85.3 | 83.6 | 26,409 |
| January 06, 2026 | 85 | 83.3 | 83.3 | 85.3 | 82.4 | 24,881 |
| January 05, 2026 | 82.5 | 83.7 | 83.7 | 83.7 | 81.1 | 18,038 |
| December 30, 2025 | 82 | 81.8 | 81.8 | 82.1 | 80.6 | 4,379 |
| December 29, 2025 | 80.9 | 81.4 | 81.4 | 81.4 | 80.1 | 9,797 |
| December 23, 2025 | 81 | 81.1 | 81.1 | 81.1 | 80 | 11,770 |
| December 22, 2025 | 80 | 80.5 | 80.5 | 81 | 79.2 | 13,364 |
| December 19, 2025 | 79 | 79.9 | 79.9 | 79.9 | 78 | 44,582 |
| December 18, 2025 | 77.1 | 78.4 | 78.4 | 78.4 | 76.5 | 11,173 |
| December 17, 2025 | 79 | 77 | 77 | 79 | 76.6 | 16,121 |
| December 16, 2025 | 79 | 78.1 | 78.1 | 79 | 77.5 | 11,345 |
| December 15, 2025 | 77 | 77.7 | 77.7 | 78.1 | 76.8 | 6,807 |
| December 12, 2025 | 77.9 | 77.9 | 77.9 | 79 | 77.4 | 17,810 |
| December 11, 2025 | 79 | 77.8 | 77.8 | 79.4 | 77.6 | 32,704 |
| December 10, 2025 | 76.8 | 78.5 | 78.5 | 79.7 | 75.4 | 44,263 |
| December 09, 2025 | 76.4 | 74.1 | 74.1 | 77.2 | 74.1 | 50,848 |
| December 08, 2025 | 72 | 76 | 76 | 76.6 | 72 | 37,207 |
| December 05, 2025 | 70.8 | 71.7 | 71.7 | 71.7 | 70.8 | 6,706 |
| December 04, 2025 | 72.1 | 70.9 | 70.9 | 72.1 | 70.4 | 8,241 |
| December 03, 2025 | 70.4 | 71.5 | 71.5 | 72 | 70.4 | 9,196 |
| December 02, 2025 | 69.5 | 70.5 | 70.5 | 71 | 68.7 | 17,231 |
| December 01, 2025 | 69 | 69.9 | 69.9 | 70.1 | 68.7 | 17,528 |
| November 28, 2025 | 68.7 | 69.4 | 69.4 | 69.4 | 68.5 | 13,674 |
| November 27, 2025 | 68.7 | 69 | 69 | 69.1 | 68.4 | 7,728 |
| November 26, 2025 | 69.4 | 68 | 68 | 69.8 | 67.8 | 9,624 |
| November 25, 2025 | 67.8 | 69.5 | 69.5 | 69.5 | 67.8 | 10,555 |
| November 24, 2025 | 67 | 68.6 | 68.6 | 69.2 | 67 | 18,596 |
| November 21, 2025 | 67.6 | 68 | 68 | 68.1 | 67.2 | 12,250 |