ABB Ltd (ABBNE) Price History
Daily open, high, low, close and volume for ABB Ltd (ABBNE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 79.12 | CHF 79.58 | CHF 78.68 | CHF 79.48 | 73,000 |
| 2026-10-08 | CHF 79.40 | CHF 79.90 | CHF 78.80 | CHF 79.04 | 123,245 |
| 2026-10-07 | CHF 82.00 | CHF 82.00 | CHF 80.04 | CHF 80.24 | 146,175 |
| 2026-10-06 | CHF 81.80 | CHF 82.90 | CHF 81.68 | CHF 82.10 | 83,897 |
| 2026-10-05 | CHF 82.70 | CHF 82.70 | CHF 80.86 | CHF 82.14 | 78,100 |
| 2026-10-02 | CHF 81.20 | CHF 82.42 | CHF 81.10 | CHF 82.16 | 60,000 |
| 2026-10-01 | CHF 80.00 | CHF 80.64 | CHF 79.10 | CHF 79.80 | 134,000 |
| 2026-09-30 | CHF 80.86 | CHF 80.88 | CHF 79.78 | CHF 79.78 | 150,000 |
| 2026-09-29 | CHF 81.00 | CHF 81.66 | CHF 80.96 | CHF 81.24 | 84,728 |
| 2026-09-28 | CHF 79.70 | CHF 81.28 | CHF 79.42 | CHF 80.36 | 80,000 |
| 2026-09-25 | CHF 82.28 | CHF 82.44 | CHF 80.00 | CHF 80.18 | 98,000 |
| 2026-09-24 | CHF 82.38 | CHF 82.68 | CHF 80.90 | CHF 80.98 | 131,500 |
| 2026-09-23 | CHF 83.82 | CHF 83.84 | CHF 82.42 | CHF 82.62 | 145,351 |
| 2026-09-22 | CHF 83.10 | CHF 83.62 | CHF 82.60 | CHF 83.00 | 82,200 |
| 2026-09-21 | CHF 81.94 | CHF 82.74 | CHF 81.76 | CHF 82.52 | 78,000 |
| 2026-09-18 | CHF 80.32 | CHF 81.22 | CHF 80.10 | CHF 80.62 | 187,000 |
| 2026-09-17 | CHF 79.10 | CHF 80.34 | CHF 79.06 | CHF 79.74 | 92,000 |
| 2026-09-16 | CHF 78.00 | CHF 78.48 | CHF 77.68 | CHF 78.48 | 84,000 |
| 2026-09-15 | CHF 75.78 | CHF 77.08 | CHF 75.26 | CHF 76.82 | 79,000 |
| 2026-09-14 | CHF 76.42 | CHF 76.62 | CHF 75.00 | CHF 75.54 | 139,000 |
| 2026-09-11 | CHF 78.14 | CHF 79.36 | CHF 78.10 | CHF 78.64 | 62,652 |
| 2026-09-10 | CHF 78.82 | CHF 79.12 | CHF 77.46 | CHF 77.94 | 136,000 |
| 2026-09-09 | CHF 80.70 | CHF 80.78 | CHF 78.44 | CHF 78.64 | 153,000 |
| 2026-09-08 | CHF 79.02 | CHF 80.86 | CHF 78.86 | CHF 80.82 | 86,000 |
| 2026-09-07 | CHF 78.32 | CHF 79.42 | CHF 78.32 | CHF 79.22 | 81,000 |
| 2026-09-04 | CHF 77.56 | CHF 78.06 | CHF 76.90 | CHF 77.44 | 53,818 |
| 2026-09-03 | CHF 77.86 | CHF 77.92 | CHF 76.50 | CHF 77.30 | 103,100 |
| 2026-09-02 | CHF 77.82 | CHF 78.12 | CHF 77.00 | CHF 77.36 | 117,000 |
| 2026-09-01 | CHF 79.98 | CHF 79.98 | CHF 77.52 | CHF 77.88 | 126,000 |
| 2026-08-31 | CHF 80.24 | CHF 80.32 | CHF 79.04 | CHF 79.08 | 133,000 |
| 2026-08-28 | CHF 79.58 | CHF 80.92 | CHF 79.54 | CHF 80.48 | 91,997 |
| 2026-08-27 | CHF 80.20 | CHF 80.76 | CHF 79.16 | CHF 79.56 | 153,000 |
| 2026-08-26 | CHF 79.50 | CHF 79.94 | CHF 79.46 | CHF 79.82 | 82,500 |
| 2026-08-25 | CHF 79.52 | CHF 80.40 | CHF 79.16 | CHF 79.86 | 74,553 |
| 2026-08-24 | CHF 80.04 | CHF 80.54 | CHF 77.96 | CHF 78.38 | 130,000 |
| 2026-08-21 | CHF 80.04 | CHF 81.18 | CHF 80.00 | CHF 80.46 | 75,000 |
| 2026-08-20 | CHF 80.70 | CHF 80.90 | CHF 79.72 | CHF 79.92 | 97,618 |
| 2026-08-19 | CHF 80.76 | CHF 81.88 | CHF 80.04 | CHF 80.64 | 115,000 |
| 2026-08-18 | CHF 82.28 | CHF 82.64 | CHF 80.40 | CHF 80.60 | 123,000 |
| 2026-08-17 | CHF 83.86 | CHF 84.14 | CHF 83.34 | CHF 83.50 | 120,000 |
| 2026-08-14 | CHF 83.22 | CHF 83.64 | CHF 82.94 | CHF 83.04 | 89,500 |
| 2026-08-13 | CHF 83.78 | CHF 84.10 | CHF 83.52 | CHF 83.56 | 123,500 |
| 2026-08-12 | CHF 83.84 | CHF 84.62 | CHF 83.66 | CHF 84.00 | 106,000 |
| 2026-08-11 | CHF 81.98 | CHF 83.40 | CHF 81.86 | CHF 82.90 | 73,300 |
| 2026-08-10 | CHF 83.20 | CHF 83.38 | CHF 82.26 | CHF 82.34 | 124,610 |
| 2026-08-07 | CHF 82.12 | CHF 82.12 | CHF 82.12 | CHF 82.12 | 0 |
| 2026-08-06 | CHF 81.22 | CHF 82.56 | CHF 81.22 | CHF 82.12 | 80,000 |
| 2026-08-05 | CHF 83.02 | CHF 83.16 | CHF 81.82 | CHF 82.24 | 138,500 |
| 2026-08-04 | CHF 81.66 | CHF 82.46 | CHF 81.00 | CHF 81.78 | 91,000 |
| 2026-08-03 | CHF 80.70 | CHF 80.70 | CHF 78.32 | CHF 79.38 | 82,500 |
| 2026-07-31 | CHF 80.72 | CHF 81.38 | CHF 79.38 | CHF 80.22 | 124,000 |
| 2026-07-30 | CHF 76.96 | CHF 78.94 | CHF 76.00 | CHF 78.76 | 64,637 |
| 2026-07-29 | CHF 78.00 | CHF 78.24 | CHF 76.34 | CHF 76.50 | 117,500 |
| 2026-07-28 | CHF 78.84 | CHF 79.12 | CHF 76.84 | CHF 77.22 | 127,000 |
| 2026-07-27 | CHF 80.68 | CHF 80.98 | CHF 78.84 | CHF 79.66 | 131,000 |
| 2026-07-24 | CHF 80.16 | CHF 80.88 | CHF 79.68 | CHF 80.04 | 127,000 |
| 2026-07-23 | CHF 80.82 | CHF 81.22 | CHF 79.66 | CHF 80.42 | 103,000 |
| 2026-07-22 | CHF 80.50 | CHF 81.26 | CHF 79.72 | CHF 81.00 | 70,406 |
| 2026-07-21 | CHF 80.38 | CHF 80.94 | CHF 80.12 | CHF 80.54 | 120,500 |
| 2026-07-20 | CHF 79.26 | CHF 80.82 | CHF 79.26 | CHF 79.68 | 132,000 |
| 2026-07-17 | CHF 77.44 | CHF 78.60 | CHF 77.44 | CHF 78.60 | 13,500 |
| 2026-07-16 | CHF 83.34 | CHF 83.34 | CHF 79.00 | CHF 79.08 | 24,500 |
| 2026-07-15 | CHF 85.02 | CHF 85.56 | CHF 83.38 | CHF 83.38 | 25,500 |
| 2026-07-14 | CHF 83.26 | CHF 85.50 | CHF 83.26 | CHF 85.42 | 15,500 |
| 2026-07-13 | CHF 83.32 | CHF 84.12 | CHF 83.32 | CHF 83.52 | 16,500 |
| 2026-07-10 | CHF 87.10 | CHF 87.10 | CHF 87.10 | CHF 87.10 | 0 |
| 2026-07-09 | CHF 87.10 | CHF 87.10 | CHF 87.10 | CHF 87.10 | 0 |
| 2026-07-08 | CHF 87.10 | CHF 87.10 | CHF 87.10 | CHF 87.10 | 0 |
| 2026-07-07 | CHF 87.10 | CHF 87.10 | CHF 87.10 | CHF 87.10 | 0 |
| 2026-07-06 | CHF 87.10 | CHF 87.10 | CHF 87.10 | CHF 87.10 | 0 |
| 2026-07-03 | CHF 86.28 | CHF 87.14 | CHF 86.22 | CHF 87.10 | 14,000 |
| 2026-07-02 | CHF 85.00 | CHF 86.32 | CHF 84.88 | CHF 85.44 | 20,035 |
| 2026-07-01 | CHF 87.62 | CHF 88.02 | CHF 85.28 | CHF 85.56 | 26,000 |
| 2026-06-30 | CHF 87.28 | CHF 87.66 | CHF 87.00 | CHF 87.10 | 15,000 |
| 2026-06-29 | CHF 84.90 | CHF 84.94 | CHF 84.42 | CHF 84.50 | 14,500 |
| 2026-06-26 | CHF 85.84 | CHF 85.84 | CHF 85.84 | CHF 85.84 | 0 |
| 2026-06-25 | CHF 86.48 | CHF 86.48 | CHF 86.48 | CHF 86.48 | 0 |
| 2026-06-24 | CHF 86.48 | CHF 86.48 | CHF 86.48 | CHF 86.48 | 0 |
| 2026-06-23 | CHF 87.12 | CHF 87.12 | CHF 87.12 | CHF 87.12 | 0 |
| 2026-06-22 | CHF 87.12 | CHF 87.12 | CHF 87.12 | CHF 87.12 | 0 |
| 2026-06-19 | CHF 87.12 | CHF 87.58 | CHF 86.48 | CHF 87.12 | 23,000 |
| 2026-06-18 | CHF 86.56 | CHF 87.42 | CHF 86.56 | CHF 87.04 | 15,164 |
| 2026-06-17 | CHF 84.00 | CHF 86.36 | CHF 83.96 | CHF 85.36 | 24,000 |
| 2026-06-16 | CHF 83.64 | CHF 84.74 | CHF 83.62 | CHF 83.62 | 19,000 |
| 2026-06-15 | CHF 83.52 | CHF 83.92 | CHF 82.74 | CHF 82.74 | 18,454 |
| 2026-06-12 | CHF 82.62 | CHF 82.62 | CHF 81.32 | CHF 81.56 | 17,743 |
| 2026-06-11 | CHF 80.46 | CHF 81.64 | CHF 80.46 | CHF 81.14 | 17,422 |
| 2026-06-10 | CHF 80.50 | CHF 80.66 | CHF 79.32 | CHF 80.14 | 23,000 |
| 2026-06-09 | CHF 83.00 | CHF 83.40 | CHF 81.80 | CHF 81.80 | 24,000 |
| 2026-06-08 | CHF 81.92 | CHF 82.72 | CHF 81.88 | CHF 82.26 | 20,400 |
| 2026-06-05 | CHF 83.34 | CHF 84.26 | CHF 83.22 | CHF 83.54 | 12,500 |
| 2026-06-04 | CHF 85.46 | CHF 85.90 | CHF 83.94 | CHF 84.38 | 19,500 |
| 2026-06-03 | CHF 85.80 | CHF 85.96 | CHF 85.30 | CHF 85.74 | 23,000 |
| 2026-06-02 | CHF 84.82 | CHF 86.06 | CHF 84.56 | CHF 86.06 | 14,000 |
| 2026-06-01 | CHF 84.02 | CHF 84.60 | CHF 82.62 | CHF 83.04 | 24,000 |
| 2026-05-29 | CHF 83.26 | CHF 83.84 | CHF 83.02 | CHF 83.48 | 16,500 |
| 2026-05-28 | CHF 84.16 | CHF 84.20 | CHF 82.88 | CHF 83.46 | 23,000 |
| 2026-05-27 | CHF 85.00 | CHF 85.22 | CHF 82.84 | CHF 83.40 | 25,000 |
| 2026-05-26 | CHF 84.82 | CHF 85.12 | CHF 83.90 | CHF 85.08 | 15,000 |
| 2026-05-22 | CHF 83.22 | CHF 83.98 | CHF 83.22 | CHF 83.86 | 14,516 |
| 2026-05-21 | CHF 81.82 | CHF 82.22 | CHF 81.42 | CHF 82.06 | 17,018 |
| 2026-05-20 | CHF 80.52 | CHF 81.04 | CHF 80.24 | CHF 80.72 | 16,500 |
| 2026-05-19 | CHF 80.46 | CHF 81.76 | CHF 79.10 | CHF 79.38 | 23,000 |
| 2026-05-18 | CHF 81.14 | CHF 82.68 | CHF 80.72 | CHF 80.78 | 24,000 |
| 2026-05-15 | CHF 81.44 | CHF 81.82 | CHF 80.94 | CHF 81.32 | 16,500 |
| 2026-05-13 | CHF 82.44 | CHF 82.96 | CHF 81.96 | CHF 82.50 | 16,500 |
| 2026-05-12 | CHF 82.82 | CHF 83.54 | CHF 81.88 | CHF 81.92 | 23,000 |
| 2026-05-11 | CHF 83.08 | CHF 83.12 | CHF 82.24 | CHF 82.82 | 22,000 |
| 2026-05-08 | CHF 81.38 | CHF 81.96 | CHF 81.20 | CHF 81.96 | 10,500 |
| 2026-05-07 | CHF 82.98 | CHF 83.30 | CHF 82.04 | CHF 82.04 | 21,000 |
| 2026-05-06 | CHF 81.60 | CHF 82.78 | CHF 81.60 | CHF 82.36 | 23,000 |
| 2026-05-05 | CHF 78.72 | CHF 80.06 | CHF 78.72 | CHF 80.04 | 18,000 |
| 2026-05-04 | CHF 79.44 | CHF 79.72 | CHF 78.78 | CHF 79.06 | 25,000 |
| 2026-04-30 | CHF 76.24 | CHF 78.40 | CHF 76.24 | CHF 77.94 | 18,500 |
| 2026-04-29 | CHF 76.86 | CHF 77.12 | CHF 76.56 | CHF 76.56 | 14,000 |
| 2026-04-28 | CHF 77.46 | CHF 77.60 | CHF 76.18 | CHF 76.30 | 24,000 |
| 2026-04-27 | CHF 77.96 | CHF 78.64 | CHF 77.14 | CHF 77.44 | 26,000 |
| 2026-04-24 | CHF 76.98 | CHF 77.82 | CHF 76.64 | CHF 77.60 | 17,000 |
| 2026-04-23 | CHF 76.58 | CHF 77.84 | CHF 76.58 | CHF 77.84 | 12,500 |
| 2026-04-22 | CHF 77.98 | CHF 77.98 | CHF 75.74 | CHF 76.74 | 23,000 |
| 2026-04-21 | CHF 74.68 | CHF 74.80 | CHF 74.08 | CHF 74.14 | 25,000 |
| 2026-04-20 | CHF 74.32 | CHF 74.58 | CHF 74.20 | CHF 74.28 | 27,000 |
| 2026-04-17 | CHF 72.54 | CHF 74.76 | CHF 72.52 | CHF 74.76 | 23,500 |
| 2026-04-16 | CHF 72.74 | CHF 73.12 | CHF 72.40 | CHF 72.60 | 47,000 |
| 2026-04-15 | CHF 72.02 | CHF 72.52 | CHF 72.02 | CHF 72.34 | 55,000 |
| 2026-04-14 | CHF 72.26 | CHF 72.68 | CHF 72.00 | CHF 72.32 | 58,500 |
| 2026-04-13 | CHF 70.82 | CHF 71.86 | CHF 70.74 | CHF 71.74 | 34,500 |
| 2026-04-10 | CHF 71.50 | CHF 72.26 | CHF 71.34 | CHF 71.84 | 56,000 |
| 2026-04-09 | CHF 69.92 | CHF 70.70 | CHF 69.78 | CHF 70.58 | 46,000 |
| 2026-04-08 | CHF 69.70 | CHF 70.62 | CHF 69.14 | CHF 69.86 | 71,000 |
| 2026-04-07 | CHF 65.68 | CHF 66.32 | CHF 64.98 | CHF 65.24 | 92,000 |
| 2026-04-02 | CHF 64.62 | CHF 65.32 | CHF 64.56 | CHF 65.32 | 100,000 |
| 2026-04-01 | CHF 65.68 | CHF 65.96 | CHF 65.36 | CHF 65.72 | 82,500 |
| 2026-03-31 | CHF 62.50 | CHF 63.72 | CHF 61.94 | CHF 63.66 | 72,545 |
| 2026-03-30 | CHF 62.74 | CHF 63.50 | CHF 62.30 | CHF 62.62 | 128,000 |
| 2026-03-27 | CHF 62.86 | CHF 63.36 | CHF 62.32 | CHF 62.66 | 77,500 |
| 2026-03-26 | CHF 66.50 | CHF 66.50 | CHF 65.32 | CHF 65.60 | 115,500 |
| 2026-03-25 | CHF 66.30 | CHF 67.18 | CHF 66.30 | CHF 66.80 | 135,977 |
| 2026-03-24 | CHF 65.06 | CHF 65.06 | CHF 63.84 | CHF 64.62 | 84,000 |
| 2026-03-23 | CHF 62.08 | CHF 65.40 | CHF 61.64 | CHF 65.34 | 78,531 |
| 2026-03-20 | CHF 66.40 | CHF 66.56 | CHF 64.18 | CHF 64.48 | 73,000 |
| 2026-03-19 | CHF 66.18 | CHF 66.22 | CHF 64.94 | CHF 65.64 | 90,000 |
| 2026-03-18 | CHF 67.40 | CHF 68.54 | CHF 67.24 | CHF 67.54 | 103,000 |
| 2026-03-17 | CHF 65.92 | CHF 67.12 | CHF 65.68 | CHF 66.68 | 58,500 |
| 2026-03-16 | CHF 66.40 | CHF 66.90 | CHF 65.56 | CHF 66.84 | 56,000 |
| 2026-03-13 | CHF 66.96 | CHF 68.04 | CHF 66.54 | CHF 66.54 | 94,000 |
| 2026-03-12 | CHF 67.58 | CHF 68.16 | CHF 66.68 | CHF 67.40 | 109,000 |
| 2026-03-11 | CHF 67.68 | CHF 67.86 | CHF 66.84 | CHF 67.40 | 62,500 |
| 2026-03-10 | CHF 67.48 | CHF 68.26 | CHF 67.22 | CHF 68.26 | 58,911 |
| 2026-03-09 | CHF 63.60 | CHF 64.12 | CHF 63.10 | CHF 64.12 | 59,000 |
| 2026-03-06 | CHF 66.94 | CHF 67.24 | CHF 65.18 | CHF 65.68 | 36,500 |
| 2026-03-05 | CHF 67.74 | CHF 68.34 | CHF 67.04 | CHF 67.18 | 56,000 |
| 2026-03-04 | CHF 67.30 | CHF 68.56 | CHF 67.04 | CHF 68.04 | 39,000 |
| 2026-03-03 | CHF 69.38 | CHF 69.38 | CHF 66.72 | CHF 66.82 | 58,000 |
| 2026-03-02 | CHF 70.04 | CHF 70.72 | CHF 69.78 | CHF 70.24 | 49,780 |
| 2026-02-27 | CHF 71.48 | CHF 72.12 | CHF 71.22 | CHF 71.72 | 35,750 |
| 2026-02-26 | CHF 71.40 | CHF 72.08 | CHF 70.34 | CHF 70.98 | 49,000 |
| 2026-02-25 | CHF 71.48 | CHF 71.90 | CHF 71.18 | CHF 71.34 | 55,000 |
| 2026-02-24 | CHF 69.62 | CHF 70.68 | CHF 69.60 | CHF 70.14 | 37,027 |
| 2026-02-23 | CHF 69.90 | CHF 69.98 | CHF 69.34 | CHF 69.68 | 58,000 |
| 2026-02-20 | CHF 70.08 | CHF 70.40 | CHF 69.76 | CHF 70.02 | 49,500 |
| 2026-02-19 | CHF 70.34 | CHF 70.38 | CHF 69.80 | CHF 70.04 | 86,500 |
| 2026-02-18 | CHF 69.64 | CHF 70.26 | CHF 69.60 | CHF 70.26 | 51,430 |
| 2026-02-17 | CHF 70.34 | CHF 70.36 | CHF 68.84 | CHF 69.26 | 60,500 |
| 2026-02-16 | CHF 70.38 | CHF 70.68 | CHF 70.26 | CHF 70.38 | 86,000 |
| 2026-02-13 | CHF 69.68 | CHF 69.88 | CHF 68.90 | CHF 69.30 | 66,830 |
| 2026-02-12 | CHF 70.22 | CHF 70.52 | CHF 69.76 | CHF 70.08 | 47,685 |
| 2026-02-11 | CHF 61.30 | CHF 61.30 | CHF 61.30 | CHF 61.30 | 0 |
| 2026-02-10 | CHF 61.30 | CHF 61.30 | CHF 61.30 | CHF 61.30 | 0 |
| 2026-02-09 | CHF 61.30 | CHF 61.30 | CHF 61.30 | CHF 61.30 | 0 |
| 2026-01-29 | CHF 61.30 | CHF 61.30 | CHF 61.30 | CHF 61.30 | 0 |
| 2026-01-28 | CHF 61.90 | CHF 62.04 | CHF 61.18 | CHF 61.30 | 74,000 |
| 2026-01-27 | CHF 61.38 | CHF 61.64 | CHF 61.12 | CHF 61.52 | 38,778 |
| 2026-01-26 | CHF 59.94 | CHF 60.20 | CHF 59.72 | CHF 60.12 | 36,679 |
| 2026-01-23 | CHF 59.18 | CHF 59.72 | CHF 59.18 | CHF 59.52 | 13,128 |
| 2026-01-22 | CHF 60.52 | CHF 60.52 | CHF 59.54 | CHF 59.68 | 20,000 |
| 2026-01-21 | CHF 59.94 | CHF 60.04 | CHF 59.06 | CHF 59.50 | 23,000 |
| 2026-01-20 | CHF 59.70 | CHF 59.70 | CHF 58.92 | CHF 59.56 | 14,253 |
| 2026-01-19 | CHF 60.36 | CHF 60.36 | CHF 60.00 | CHF 60.20 | 22,000 |
| 2026-01-16 | CHF 61.76 | CHF 61.76 | CHF 61.32 | CHF 61.36 | 19,094 |
| 2026-01-15 | CHF 61.08 | CHF 61.42 | CHF 61.04 | CHF 61.34 | 14,655 |
| 2026-01-14 | CHF 60.82 | CHF 61.04 | CHF 60.18 | CHF 60.24 | 25,000 |
| 2026-01-13 | CHF 60.72 | CHF 60.72 | CHF 60.16 | CHF 60.52 | 14,716 |
| 2026-01-12 | CHF 60.38 | CHF 60.38 | CHF 60.04 | CHF 60.22 | 14,586 |
| 2026-01-09 | CHF 59.66 | CHF 60.08 | CHF 59.66 | CHF 59.86 | 37,635 |
| 2026-01-08 | CHF 60.74 | CHF 60.88 | CHF 59.38 | CHF 59.42 | 56,000 |
| 2026-01-07 | CHF 61.16 | CHF 61.32 | CHF 60.64 | CHF 61.10 | 63,000 |
| 2026-01-06 | CHF 61.20 | CHF 61.20 | CHF 59.88 | CHF 60.68 | 38,205 |
| 2026-01-05 | CHF 59.90 | CHF 60.68 | CHF 59.86 | CHF 60.60 | 34,837 |
| 2025-12-30 | CHF 58.92 | CHF 59.28 | CHF 58.92 | CHF 59.14 | 41,000 |
| 2025-12-29 | CHF 59.22 | CHF 59.26 | CHF 58.70 | CHF 58.96 | 57,500 |
| 2025-12-23 | CHF 58.92 | CHF 59.02 | CHF 58.62 | CHF 58.92 | 31,240 |
| 2025-12-22 | CHF 58.78 | CHF 58.88 | CHF 58.42 | CHF 58.64 | 52,000 |
| 2025-12-19 | CHF 58.08 | CHF 58.34 | CHF 57.96 | CHF 58.20 | 34,933 |
| 2025-12-18 | CHF 57.20 | CHF 57.80 | CHF 57.20 | CHF 57.74 | 28,000 |
| 2025-12-17 | CHF 58.68 | CHF 58.68 | CHF 57.48 | CHF 57.48 | 50,000 |
| 2025-12-16 | CHF 58.28 | CHF 58.62 | CHF 58.16 | CHF 58.38 | 55,000 |
| 2025-12-15 | CHF 58.46 | CHF 58.92 | CHF 58.46 | CHF 58.70 | 58,000 |
| 2025-12-12 | CHF 58.86 | CHF 59.68 | CHF 58.56 | CHF 58.56 | 41,000 |
| 2025-12-11 | CHF 59.00 | CHF 59.10 | CHF 58.46 | CHF 58.76 | 47,000 |
| 2025-12-10 | CHF 58.80 | CHF 59.18 | CHF 58.58 | CHF 58.66 | 56,000 |
| 2025-12-09 | CHF 59.46 | CHF 59.56 | CHF 58.56 | CHF 58.68 | 61,000 |
| 2025-12-08 | CHF 58.68 | CHF 59.32 | CHF 58.58 | CHF 59.20 | 36,002 |
| 2025-12-05 | CHF 58.38 | CHF 58.92 | CHF 58.34 | CHF 58.60 | 62,000 |
| 2025-12-04 | CHF 57.70 | CHF 58.22 | CHF 57.62 | CHF 57.96 | 33,189 |
| 2025-12-03 | CHF 57.64 | CHF 57.70 | CHF 56.54 | CHF 57.08 | 59,500 |
| 2025-12-02 | CHF 57.38 | CHF 57.88 | CHF 57.38 | CHF 57.64 | 58,695 |
| 2025-12-01 | CHF 57.30 | CHF 57.50 | CHF 57.00 | CHF 57.34 | 36,510 |
| 2025-11-28 | CHF 57.32 | CHF 57.88 | CHF 57.32 | CHF 57.82 | 78,708 |
| 2025-11-27 | CHF 56.90 | CHF 57.32 | CHF 56.84 | CHF 57.32 | 64,248 |
| 2025-11-26 | CHF 56.28 | CHF 56.60 | CHF 56.04 | CHF 56.58 | 58,009 |
| 2025-11-25 | CHF 55.76 | CHF 56.06 | CHF 55.18 | CHF 55.72 | 104,000 |
| 2025-11-24 | CHF 55.50 | CHF 55.78 | CHF 55.24 | CHF 55.78 | 59,500 |
| 2025-11-21 | CHF 54.54 | CHF 55.06 | CHF 54.34 | CHF 54.60 | 83,000 |
| 2025-11-20 | CHF 55.54 | CHF 56.10 | CHF 55.54 | CHF 56.06 | 40,453 |
| 2025-11-19 | CHF 54.10 | CHF 54.56 | CHF 53.92 | CHF 54.56 | 38,692 |
| 2025-11-18 | CHF 54.30 | CHF 54.60 | CHF 53.92 | CHF 54.00 | 67,000 |
| 2025-11-17 | CHF 56.30 | CHF 56.38 | CHF 56.02 | CHF 56.10 | 37,000 |
| 2025-11-14 | CHF 55.82 | CHF 56.00 | CHF 55.28 | CHF 55.98 | 27,500 |
| 2025-11-13 | CHF 57.30 | CHF 57.30 | CHF 56.00 | CHF 56.20 | 45,000 |
| 2025-11-12 | CHF 57.34 | CHF 57.94 | CHF 57.32 | CHF 57.50 | 51,000 |
| 2025-11-11 | CHF 57.02 | CHF 57.16 | CHF 56.98 | CHF 57.06 | 56,000 |
| 2025-11-10 | CHF 57.06 | CHF 57.20 | CHF 56.92 | CHF 56.96 | 60,000 |
| 2025-11-07 | CHF 56.92 | CHF 56.92 | CHF 56.00 | CHF 56.10 | 46,000 |
| 2025-11-06 | CHF 56.96 | CHF 57.10 | CHF 56.40 | CHF 56.40 | 60,000 |
| 2025-11-05 | CHF 58.02 | CHF 58.14 | CHF 57.40 | CHF 57.68 | 43,108 |
| 2025-11-04 | CHF 58.48 | CHF 58.48 | CHF 57.86 | CHF 58.28 | 40,782 |
| 2025-11-03 | CHF 59.58 | CHF 59.82 | CHF 59.28 | CHF 59.42 | 57,000 |
| 2025-10-31 | CHF 60.08 | CHF 60.20 | CHF 59.68 | CHF 59.72 | 76,000 |
| 2025-10-30 | CHF 59.32 | CHF 60.14 | CHF 59.26 | CHF 59.76 | 41,523 |
| 2025-10-29 | CHF 59.46 | CHF 59.76 | CHF 59.32 | CHF 59.52 | 37,500 |
| 2025-10-28 | CHF 59.26 | CHF 59.68 | CHF 59.12 | CHF 59.48 | 33,041 |
| 2025-10-27 | CHF 59.44 | CHF 59.64 | CHF 59.26 | CHF 59.42 | 57,000 |
| 2025-10-24 | CHF 58.76 | CHF 59.00 | CHF 58.68 | CHF 58.90 | 33,500 |
| 2025-10-23 | CHF 58.08 | CHF 58.14 | CHF 57.78 | CHF 58.14 | 28,012 |
| 2025-10-22 | CHF 58.40 | CHF 59.00 | CHF 57.60 | CHF 57.64 | 51,000 |
| 2025-10-21 | CHF 58.86 | CHF 58.86 | CHF 58.06 | CHF 58.34 | 56,000 |
| 2025-10-20 | CHF 58.88 | CHF 58.94 | CHF 58.60 | CHF 58.76 | 55,774 |
| 2025-10-17 | CHF 58.10 | CHF 58.96 | CHF 57.70 | CHF 58.64 | 30,000 |
| 2025-10-16 | CHF 60.14 | CHF 60.14 | CHF 58.70 | CHF 59.00 | 62,000 |
| 2025-10-15 | CHF 59.12 | CHF 59.46 | CHF 59.00 | CHF 59.24 | 45,000 |
| 2025-10-14 | CHF 58.26 | CHF 58.50 | CHF 57.56 | CHF 58.10 | 45,214 |
| 2025-10-13 | CHF 58.36 | CHF 58.52 | CHF 58.20 | CHF 58.34 | 42,851 |
| 2025-10-10 | CHF 58.64 | CHF 58.92 | CHF 58.52 | CHF 58.70 | 46,000 |
| 2025-10-09 | CHF 59.06 | CHF 59.28 | CHF 58.82 | CHF 58.92 | 61,000 |