392.25
+12.95(+3.41%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 386.35 | 392.25 | 392.25 | 394.2 | 384.95 | 423 |
| February 19, 2026 | 391 | 379.3 | 379.3 | 394.05 | 378 | 1,228 |
| February 18, 2026 | 388.15 | 391 | 391 | 392 | 383.9 | 409 |
| February 17, 2026 | 380 | 382 | 382 | 382.5 | 369.75 | 4,576 |
| February 16, 2026 | 377.15 | 389 | 389 | 389 | 377.15 | 245 |
| February 13, 2026 | 377.25 | 372.4 | 372.4 | 378.25 | 367.85 | 2,265 |
| February 12, 2026 | 387.55 | 372.3 | 372.3 | 387.6 | 370 | 1,518 |
| February 11, 2026 | 387.75 | 398 | 398 | 398 | 387.75 | 4,558 |
| February 10, 2026 | 388.95 | 381.1 | 381.1 | 392.7 | 381.1 | 686 |
| February 09, 2026 | 384.1 | 391.4 | 391.4 | 391.4 | 380.4 | 2,186 |
| February 06, 2026 | 369.85 | 389 | 389 | 389 | 366.55 | 3,671 |
| February 05, 2026 | 391.95 | 378.7 | 378.7 | 394 | 375.45 | 4,542 |
| February 04, 2026 | 414.6 | 399.3 | 399.3 | 416.6 | 399.3 | 1,135 |
| February 03, 2026 | 410.7 | 405.85 | 405.85 | 416.55 | 405.85 | 1,939 |
| February 02, 2026 | 366.2 | 388.65 | 388.65 | 400.65 | 360.7 | 5,775 |
| January 30, 2026 | 416.15 | 400.65 | 400.65 | 416.15 | 390 | 9,750 |
| January 29, 2026 | 469.55 | 447.55 | 447.55 | 478 | 435.85 | 5,703 |
| January 28, 2026 | 444.35 | 455 | 455 | 458.25 | 437.5 | 3,420 |
| January 27, 2026 | 462.2 | 430.75 | 430.75 | 468.15 | 421.9 | 5,525 |
| January 26, 2026 | 475.8 | 487.75 | 487.75 | 491 | 466.3 | 7,614 |
| January 23, 2026 | 440 | 467.55 | 467.55 | 467.95 | 434.95 | 6,108 |
| January 22, 2026 | 429 | 429.35 | 429.35 | 433.5 | 426.05 | 2,031 |
| January 21, 2026 | 427.25 | 436.7 | 436.7 | 436.7 | 425.1 | 2,311 |
| January 20, 2026 | 429.4 | 425.3 | 425.3 | 432.4 | 422.6 | 4,961 |
| January 19, 2026 | 421 | 420.55 | 420.55 | 424.95 | 419.15 | 17,299 |
| January 16, 2026 | 413 | 411.05 | 411.05 | 415.5 | 405 | 2,065 |
| January 15, 2026 | 425.4 | 429.85 | 429.85 | 429.85 | 420 | 2,962 |
| January 14, 2026 | 441.45 | 435 | 435 | 441.45 | 430 | 2,851 |
| January 13, 2026 | 427.7 | 444.7 | 444.7 | 445 | 422.25 | 3,316 |
| January 12, 2026 | 439.55 | 436.5 | 436.5 | 441.5 | 433.1 | 4,030 |
| January 09, 2026 | 432.85 | 431.8 | 431.8 | 437 | 428.8 | 6,254 |
| January 08, 2026 | 399.85 | 409.45 | 409.45 | 409.45 | 397.25 | 2,977 |
| January 07, 2026 | 409.65 | 406.2 | 406.2 | 413.7 | 396.1 | 4,368 |
| January 06, 2026 | 402.2 | 425 | 425 | 425 | 396.45 | 3,013 |
| January 05, 2026 | 387.5 | 400.75 | 400.75 | 403.9 | 387.5 | 3,884 |
| December 30, 2025 | 374 | 383.05 | 383.05 | 392.2 | 371.65 | 3,750 |
| December 29, 2025 | 391.9 | 374.1 | 374.1 | 400.3 | 372.25 | 11,212 |
| December 23, 2025 | 414.9 | 429.35 | 429.35 | 433.35 | 410.2 | 6,812 |
| December 22, 2025 | 410.8 | 402.25 | 402.25 | 414.55 | 402.1 | 7,971 |
| December 19, 2025 | 394 | 397.2 | 397.2 | 398.5 | 387.85 | 4,996 |
| December 18, 2025 | 391.7 | 397 | 397 | 398 | 388.05 | 3,470 |
| December 17, 2025 | 378.45 | 384.95 | 384.95 | 385 | 376 | 3,947 |
| December 16, 2025 | 368.7 | 376 | 376 | 376 | 360 | 7,182 |
| December 15, 2025 | 357 | 363.7 | 363.7 | 367.2 | 352.7 | 6,231 |
| December 12, 2025 | 349.7 | 346.1 | 346.1 | 359.7 | 346.1 | 2,436 |
| December 11, 2025 | 345.55 | 345.8 | 345.8 | 345.8 | 340.55 | 517 |
| December 10, 2025 | 352.85 | 345.65 | 345.65 | 356.1 | 343.05 | 2,104 |
| December 09, 2025 | 347 | 352.25 | 352.25 | 352.25 | 345.5 | 850 |
| December 08, 2025 | 345.85 | 344.95 | 344.95 | 351.55 | 344.95 | 840 |
| December 05, 2025 | 342.6 | 344 | 344 | 344.95 | 342.6 | 763 |
| December 04, 2025 | 340.2 | 337.55 | 337.55 | 340.8 | 337.25 | 1,026 |
| December 03, 2025 | 340.85 | 346.2 | 346.2 | 346.2 | 338.5 | 819 |
| December 02, 2025 | 339.55 | 343.55 | 343.55 | 344.45 | 334 | 1,311 |
| December 01, 2025 | 343.8 | 339.8 | 339.8 | 348.2 | 339.8 | 2,980 |
| November 28, 2025 | 336.95 | 341.55 | 341.55 | 341.55 | 328.75 | 1,398 |
| November 27, 2025 | 335.9 | 335 | 335 | 336.65 | 331.2 | 426 |
| November 26, 2025 | 326.95 | 333.35 | 333.35 | 333.35 | 326.95 | 860 |
| November 25, 2025 | 330.3 | 325.2 | 325.2 | 331 | 325.2 | 1,719 |
| November 24, 2025 | 326.95 | 328.95 | 328.95 | 328.95 | 321.6 | 317 |
| November 21, 2025 | 318.75 | 323.8 | 323.8 | 324.5 | 318 | 1,887 |