Adecco Group AG (ADEN) Price History
Daily open, high, low, close and volume for Adecco Group AG (ADEN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 23.46 | CHF 24.14 | CHF 23.40 | CHF 23.84 | 725,709 |
| 2026-10-08 | CHF 23.72 | CHF 23.94 | CHF 23.00 | CHF 23.10 | 584,453 |
| 2026-10-07 | CHF 24.10 | CHF 24.24 | CHF 23.58 | CHF 23.74 | 490,999 |
| 2026-10-06 | CHF 23.72 | CHF 24.36 | CHF 23.58 | CHF 24.16 | 449,894 |
| 2026-10-05 | CHF 23.82 | CHF 24.10 | CHF 23.62 | CHF 23.68 | 599,917 |
| 2026-10-02 | CHF 24.16 | CHF 24.24 | CHF 23.50 | CHF 23.80 | 597,107 |
| 2026-10-01 | CHF 23.78 | CHF 24.68 | CHF 23.40 | CHF 24.02 | 628,684 |
| 2026-09-30 | CHF 24.44 | CHF 24.56 | CHF 23.34 | CHF 23.84 | 875,481 |
| 2026-09-29 | CHF 24.88 | CHF 24.96 | CHF 24.40 | CHF 24.40 | 796,601 |
| 2026-09-28 | CHF 24.50 | CHF 24.98 | CHF 24.30 | CHF 24.94 | 657,407 |
| 2026-09-25 | CHF 24.34 | CHF 24.58 | CHF 24.10 | CHF 24.32 | 698,986 |
| 2026-09-24 | CHF 24.46 | CHF 24.76 | CHF 24.20 | CHF 24.46 | 574,538 |
| 2026-09-23 | CHF 23.90 | CHF 24.90 | CHF 23.72 | CHF 24.70 | 540,625 |
| 2026-09-22 | CHF 24.26 | CHF 24.40 | CHF 23.82 | CHF 23.82 | 624,407 |
| 2026-09-21 | CHF 24.60 | CHF 24.80 | CHF 24.18 | CHF 24.18 | 636,773 |
| 2026-09-18 | CHF 24.78 | CHF 25.18 | CHF 24.54 | CHF 24.64 | 1,442,442 |
| 2026-09-17 | CHF 23.80 | CHF 24.46 | CHF 23.72 | CHF 24.46 | 673,251 |
| 2026-09-16 | CHF 24.06 | CHF 24.10 | CHF 23.62 | CHF 23.70 | 803,595 |
| 2026-09-15 | CHF 24.48 | CHF 24.48 | CHF 23.86 | CHF 24.18 | 550,558 |
| 2026-09-14 | CHF 24.10 | CHF 24.98 | CHF 24.10 | CHF 24.60 | 1,108,328 |
| 2026-09-11 | CHF 24.00 | CHF 24.14 | CHF 23.70 | CHF 24.14 | 552,497 |
| 2026-09-10 | CHF 24.30 | CHF 24.54 | CHF 23.96 | CHF 24.06 | 623,162 |
| 2026-09-09 | CHF 23.32 | CHF 24.18 | CHF 23.26 | CHF 23.84 | 772,606 |
| 2026-09-08 | CHF 23.66 | CHF 23.66 | CHF 22.76 | CHF 23.20 | 648,110 |
| 2026-09-07 | CHF 24.00 | CHF 24.00 | CHF 23.32 | CHF 23.44 | 404,471 |
| 2026-09-04 | CHF 23.98 | CHF 24.16 | CHF 23.46 | CHF 24.16 | 546,921 |
| 2026-09-03 | CHF 23.60 | CHF 23.94 | CHF 23.14 | CHF 23.70 | 472,480 |
| 2026-09-02 | CHF 23.80 | CHF 23.86 | CHF 23.30 | CHF 23.56 | 617,405 |
| 2026-09-01 | CHF 24.06 | CHF 24.18 | CHF 23.70 | CHF 23.88 | 892,312 |
| 2026-08-31 | CHF 24.36 | CHF 24.48 | CHF 24.00 | CHF 24.06 | 833,292 |
| 2026-08-28 | CHF 24.30 | CHF 24.66 | CHF 24.26 | CHF 24.32 | 442,273 |
| 2026-08-27 | CHF 24.16 | CHF 24.20 | CHF 23.78 | CHF 24.16 | 511,192 |
| 2026-08-26 | CHF 24.18 | CHF 24.48 | CHF 24.10 | CHF 24.32 | 660,997 |
| 2026-08-25 | CHF 23.72 | CHF 24.20 | CHF 23.66 | CHF 24.18 | 1,019,300 |
| 2026-08-24 | CHF 23.60 | CHF 23.76 | CHF 23.18 | CHF 23.72 | 462,462 |
| 2026-08-21 | CHF 23.44 | CHF 23.82 | CHF 23.26 | CHF 23.76 | 376,228 |
| 2026-08-20 | CHF 23.66 | CHF 23.80 | CHF 23.40 | CHF 23.50 | 352,093 |
| 2026-08-19 | CHF 23.00 | CHF 23.92 | CHF 23.00 | CHF 23.82 | 765,316 |
| 2026-08-18 | CHF 23.32 | CHF 23.32 | CHF 22.84 | CHF 23.24 | 505,219 |
| 2026-08-17 | CHF 23.40 | CHF 23.58 | CHF 23.14 | CHF 23.18 | 437,214 |
| 2026-08-14 | CHF 23.50 | CHF 24.04 | CHF 23.50 | CHF 23.64 | 631,152 |
| 2026-08-13 | CHF 23.22 | CHF 23.40 | CHF 23.14 | CHF 23.28 | 516,912 |
| 2026-08-12 | CHF 23.48 | CHF 23.72 | CHF 22.96 | CHF 23.14 | 725,224 |
| 2026-08-11 | CHF 24.00 | CHF 24.14 | CHF 23.62 | CHF 23.62 | 530,492 |
| 2026-08-10 | CHF 23.94 | CHF 24.16 | CHF 23.58 | CHF 23.92 | 928,475 |
| 2026-08-07 | CHF 22.88 | CHF 23.70 | CHF 22.36 | CHF 23.66 | 1,402,766 |
| 2026-08-06 | CHF 22.14 | CHF 23.04 | CHF 21.60 | CHF 22.66 | 1,784,738 |
| 2026-08-05 | CHF 23.62 | CHF 24.02 | CHF 23.42 | CHF 23.42 | 1,198,334 |
| 2026-08-04 | CHF 23.34 | CHF 23.72 | CHF 23.24 | CHF 23.72 | 1,119,855 |
| 2026-08-03 | CHF 22.52 | CHF 23.76 | CHF 22.52 | CHF 23.32 | 933,208 |
| 2026-07-31 | CHF 23.00 | CHF 23.16 | CHF 22.36 | CHF 22.50 | 1,346,575 |
| 2026-07-30 | CHF 23.52 | CHF 23.80 | CHF 22.80 | CHF 22.80 | 888,194 |
| 2026-07-29 | CHF 23.98 | CHF 24.06 | CHF 23.40 | CHF 23.82 | 1,439,483 |
| 2026-07-28 | CHF 22.80 | CHF 24.00 | CHF 22.80 | CHF 24.00 | 1,697,420 |
| 2026-07-27 | CHF 22.10 | CHF 22.78 | CHF 22.10 | CHF 22.76 | 1,231,495 |
| 2026-07-24 | CHF 21.86 | CHF 22.04 | CHF 21.18 | CHF 22.02 | 1,018,481 |
| 2026-07-23 | CHF 21.74 | CHF 22.30 | CHF 21.50 | CHF 21.88 | 2,063,159 |
| 2026-07-22 | CHF 20.30 | CHF 22.20 | CHF 20.30 | CHF 22.00 | 2,533,115 |
| 2026-07-21 | CHF 20.10 | CHF 20.30 | CHF 19.87 | CHF 20.16 | 1,555,141 |
| 2026-07-20 | CHF 20.48 | CHF 20.74 | CHF 20.08 | CHF 20.26 | 1,467,035 |
| 2026-07-17 | CHF 19.81 | CHF 20.66 | CHF 19.68 | CHF 20.46 | 3,123,846 |
| 2026-07-16 | CHF 17.76 | CHF 19.34 | CHF 17.49 | CHF 19.34 | 2,432,960 |
| 2026-07-15 | CHF 17.78 | CHF 17.81 | CHF 17.19 | CHF 17.77 | 1,295,729 |
| 2026-07-14 | CHF 18.34 | CHF 18.56 | CHF 17.79 | CHF 17.79 | 1,579,805 |
| 2026-07-13 | CHF 17.63 | CHF 18.40 | CHF 17.60 | CHF 18.40 | 2,194,893 |
| 2026-07-10 | CHF 16.75 | CHF 17.60 | CHF 16.75 | CHF 17.37 | 1,749,143 |
| 2026-07-09 | CHF 16.60 | CHF 16.78 | CHF 16.32 | CHF 16.63 | 1,209,670 |
| 2026-07-08 | CHF 16.72 | CHF 16.82 | CHF 16.19 | CHF 16.26 | 1,190,675 |
| 2026-07-07 | CHF 16.70 | CHF 17.13 | CHF 16.59 | CHF 16.82 | 1,145,756 |
| 2026-07-06 | CHF 16.30 | CHF 16.73 | CHF 16.30 | CHF 16.50 | 1,369,486 |
| 2026-07-03 | CHF 15.99 | CHF 16.32 | CHF 15.94 | CHF 16.15 | 1,101,611 |
| 2026-07-02 | CHF 15.20 | CHF 15.90 | CHF 15.20 | CHF 15.78 | 1,259,402 |
| 2026-07-01 | CHF 14.90 | CHF 15.33 | CHF 14.70 | CHF 15.24 | 1,437,675 |
| 2026-06-30 | CHF 15.17 | CHF 15.17 | CHF 14.71 | CHF 14.90 | 1,529,125 |
| 2026-06-29 | CHF 14.99 | CHF 15.45 | CHF 14.90 | CHF 15.10 | 910,577 |
| 2026-06-26 | CHF 15.05 | CHF 15.09 | CHF 14.54 | CHF 14.86 | 1,079,668 |
| 2026-06-25 | CHF 15.02 | CHF 15.25 | CHF 14.98 | CHF 15.00 | 735,358 |
| 2026-06-24 | CHF 15.00 | CHF 15.29 | CHF 14.91 | CHF 15.05 | 836,842 |
| 2026-06-23 | CHF 14.91 | CHF 15.05 | CHF 14.76 | CHF 15.04 | 997,312 |
| 2026-06-22 | CHF 15.20 | CHF 15.23 | CHF 14.79 | CHF 15.02 | 1,633,203 |
| 2026-06-19 | CHF 15.70 | CHF 15.78 | CHF 15.24 | CHF 15.24 | 2,488,326 |
| 2026-06-18 | CHF 15.70 | CHF 15.73 | CHF 15.46 | CHF 15.60 | 966,842 |
| 2026-06-17 | CHF 15.70 | CHF 15.94 | CHF 15.60 | CHF 15.81 | 1,012,144 |
| 2026-06-16 | CHF 15.80 | CHF 15.81 | CHF 15.46 | CHF 15.71 | 953,260 |
| 2026-06-15 | CHF 16.15 | CHF 16.48 | CHF 15.88 | CHF 15.92 | 855,994 |
| 2026-06-12 | CHF 15.97 | CHF 16.21 | CHF 15.64 | CHF 15.81 | 988,998 |
| 2026-06-11 | CHF 15.76 | CHF 15.95 | CHF 15.65 | CHF 15.66 | 813,170 |
| 2026-06-10 | CHF 16.33 | CHF 16.33 | CHF 15.75 | CHF 15.91 | 1,602,196 |
| 2026-06-09 | CHF 16.03 | CHF 16.57 | CHF 16.01 | CHF 16.14 | 1,050,901 |
| 2026-06-08 | CHF 16.47 | CHF 16.64 | CHF 16.23 | CHF 16.58 | 479,139 |
| 2026-06-05 | CHF 16.50 | CHF 16.81 | CHF 16.50 | CHF 16.56 | 631,100 |
| 2026-06-04 | CHF 16.30 | CHF 16.86 | CHF 16.28 | CHF 16.63 | 789,075 |
| 2026-06-03 | CHF 16.60 | CHF 16.73 | CHF 16.24 | CHF 16.31 | 807,624 |
| 2026-06-02 | CHF 16.90 | CHF 17.26 | CHF 16.53 | CHF 16.56 | 709,694 |
| 2026-06-01 | CHF 16.50 | CHF 17.12 | CHF 16.50 | CHF 16.80 | 1,325,752 |
| 2026-05-29 | CHF 16.62 | CHF 16.93 | CHF 16.30 | CHF 16.57 | 1,327,341 |
| 2026-05-28 | CHF 16.06 | CHF 16.63 | CHF 16.00 | CHF 16.53 | 1,410,366 |
| 2026-05-27 | CHF 15.87 | CHF 16.23 | CHF 15.86 | CHF 16.06 | 1,146,219 |
| 2026-05-26 | CHF 15.77 | CHF 16.08 | CHF 15.68 | CHF 15.76 | 1,285,888 |
| 2026-05-22 | CHF 15.75 | CHF 15.92 | CHF 15.45 | CHF 15.57 | 892,748 |
| 2026-05-21 | CHF 15.62 | CHF 15.94 | CHF 15.60 | CHF 15.66 | 1,212,855 |
| 2026-05-20 | CHF 15.43 | CHF 15.80 | CHF 15.27 | CHF 15.50 | 963,664 |
| 2026-05-19 | CHF 15.00 | CHF 15.72 | CHF 15.00 | CHF 15.54 | 2,059,253 |
| 2026-05-18 | CHF 14.79 | CHF 15.97 | CHF 14.61 | CHF 15.46 | 3,083,504 |
| 2026-05-15 | CHF 15.12 | CHF 15.44 | CHF 14.55 | CHF 14.93 | 3,318,507 |
| 2026-05-13 | CHF 17.74 | CHF 17.74 | CHF 15.25 | CHF 15.25 | 5,632,305 |
| 2026-05-12 | CHF 18.31 | CHF 18.73 | CHF 18.20 | CHF 18.30 | 1,006,136 |
| 2026-05-11 | CHF 18.30 | CHF 18.73 | CHF 18.30 | CHF 18.58 | 927,528 |
| 2026-05-08 | CHF 18.15 | CHF 18.60 | CHF 18.12 | CHF 18.40 | 636,437 |
| 2026-05-07 | CHF 18.23 | CHF 18.40 | CHF 18.03 | CHF 18.27 | 776,570 |
| 2026-05-06 | CHF 17.87 | CHF 18.80 | CHF 17.80 | CHF 18.21 | 1,161,344 |
| 2026-05-05 | CHF 17.80 | CHF 18.09 | CHF 17.66 | CHF 17.74 | 867,125 |
| 2026-05-04 | CHF 17.64 | CHF 18.07 | CHF 17.51 | CHF 17.90 | 815,810 |
| 2026-04-30 | CHF 17.50 | CHF 18.05 | CHF 17.36 | CHF 17.92 | 1,380,271 |
| 2026-04-29 | CHF 17.60 | CHF 17.88 | CHF 17.30 | CHF 17.64 | 1,125,038 |
| 2026-04-28 | CHF 17.81 | CHF 17.81 | CHF 17.50 | CHF 17.67 | 1,309,319 |
| 2026-04-27 | CHF 17.61 | CHF 17.71 | CHF 17.39 | CHF 17.71 | 1,357,413 |
| 2026-04-24 | CHF 18.10 | CHF 18.13 | CHF 17.54 | CHF 17.68 | 1,161,661 |
| 2026-04-23 | CHF 18.34 | CHF 18.56 | CHF 18.07 | CHF 18.11 | 1,223,590 |
| 2026-04-22 | CHF 18.94 | CHF 19.27 | CHF 18.59 | CHF 18.59 | 1,326,791 |
| 2026-04-21 | CHF 18.94 | CHF 19.12 | CHF 18.75 | CHF 18.95 | 761,419 |
| 2026-04-20 | CHF 18.58 | CHF 19.05 | CHF 18.50 | CHF 18.82 | 1,235,638 |
| 2026-04-17 | CHF 19.78 | CHF 20.10 | CHF 19.59 | CHF 19.91 | 1,046,843 |
| 2026-04-16 | CHF 19.38 | CHF 19.97 | CHF 19.22 | CHF 19.57 | 1,153,542 |
| 2026-04-15 | CHF 18.65 | CHF 19.19 | CHF 18.59 | CHF 19.19 | 968,410 |
| 2026-04-14 | CHF 18.50 | CHF 18.83 | CHF 18.31 | CHF 18.57 | 2,336,848 |
| 2026-04-13 | CHF 17.80 | CHF 18.35 | CHF 17.62 | CHF 18.35 | 1,102,847 |
| 2026-04-10 | CHF 18.50 | CHF 18.85 | CHF 17.93 | CHF 17.99 | 1,309,239 |
| 2026-04-09 | CHF 18.64 | CHF 18.69 | CHF 17.95 | CHF 18.40 | 1,788,278 |
| 2026-04-08 | CHF 19.57 | CHF 19.71 | CHF 18.83 | CHF 18.83 | 1,288,635 |
| 2026-04-07 | CHF 19.00 | CHF 19.20 | CHF 18.63 | CHF 18.73 | 992,954 |
| 2026-04-02 | CHF 18.74 | CHF 19.03 | CHF 18.58 | CHF 18.92 | 727,095 |
| 2026-04-01 | CHF 19.36 | CHF 19.70 | CHF 18.74 | CHF 19.00 | 911,114 |
| 2026-03-31 | CHF 19.07 | CHF 19.25 | CHF 18.72 | CHF 18.99 | 853,770 |
| 2026-03-30 | CHF 18.54 | CHF 19.20 | CHF 18.40 | CHF 18.96 | 884,749 |
| 2026-03-27 | CHF 18.50 | CHF 18.85 | CHF 18.23 | CHF 18.57 | 1,118,969 |
| 2026-03-26 | CHF 18.51 | CHF 18.84 | CHF 18.38 | CHF 18.67 | 656,696 |
| 2026-03-25 | CHF 18.49 | CHF 18.72 | CHF 18.28 | CHF 18.61 | 2,240,003 |
| 2026-03-24 | CHF 18.34 | CHF 18.55 | CHF 18.11 | CHF 18.21 | 2,018,360 |
| 2026-03-23 | CHF 17.85 | CHF 18.79 | CHF 17.55 | CHF 18.24 | 1,678,822 |
| 2026-03-20 | CHF 18.23 | CHF 18.28 | CHF 17.77 | CHF 18.21 | 3,477,454 |
| 2026-03-19 | CHF 18.64 | CHF 18.66 | CHF 18.21 | CHF 18.21 | 1,003,725 |
| 2026-03-18 | CHF 19.28 | CHF 19.28 | CHF 18.76 | CHF 18.98 | 904,869 |
| 2026-03-17 | CHF 19.10 | CHF 19.32 | CHF 18.69 | CHF 19.13 | 1,235,629 |
| 2026-03-16 | CHF 20.20 | CHF 20.22 | CHF 19.19 | CHF 19.26 | 1,360,884 |
| 2026-03-13 | CHF 20.22 | CHF 20.50 | CHF 19.95 | CHF 20.20 | 829,221 |
| 2026-03-12 | CHF 20.50 | CHF 20.74 | CHF 20.34 | CHF 20.48 | 715,164 |
| 2026-03-11 | CHF 20.68 | CHF 20.96 | CHF 20.32 | CHF 20.58 | 914,383 |
| 2026-03-10 | CHF 21.00 | CHF 21.08 | CHF 20.42 | CHF 20.64 | 953,351 |
| 2026-03-09 | CHF 20.22 | CHF 20.76 | CHF 19.81 | CHF 20.68 | 997,752 |
| 2026-03-06 | CHF 21.40 | CHF 21.42 | CHF 20.40 | CHF 20.78 | 849,071 |
| 2026-03-05 | CHF 20.58 | CHF 21.18 | CHF 20.16 | CHF 21.06 | 960,729 |
| 2026-03-04 | CHF 20.56 | CHF 20.98 | CHF 20.18 | CHF 20.64 | 1,076,326 |
| 2026-03-03 | CHF 20.74 | CHF 20.98 | CHF 20.14 | CHF 20.40 | 903,370 |
| 2026-03-02 | CHF 20.80 | CHF 21.20 | CHF 20.68 | CHF 20.86 | 1,101,045 |
| 2026-02-27 | CHF 21.84 | CHF 21.92 | CHF 21.18 | CHF 21.56 | 1,461,656 |
| 2026-02-26 | CHF 20.90 | CHF 21.98 | CHF 20.84 | CHF 21.96 | 1,220,816 |
| 2026-02-25 | CHF 20.76 | CHF 21.60 | CHF 20.08 | CHF 21.00 | 2,176,200 |
| 2026-02-24 | CHF 20.90 | CHF 21.20 | CHF 20.40 | CHF 20.64 | 1,418,478 |
| 2026-02-23 | CHF 21.48 | CHF 21.58 | CHF 20.88 | CHF 20.98 | 959,957 |
| 2026-02-20 | CHF 21.50 | CHF 21.84 | CHF 21.36 | CHF 21.54 | 668,684 |
| 2026-02-19 | CHF 21.62 | CHF 21.86 | CHF 21.34 | CHF 21.44 | 561,475 |
| 2026-02-18 | CHF 21.00 | CHF 21.86 | CHF 20.74 | CHF 21.68 | 909,446 |
| 2026-02-17 | CHF 21.08 | CHF 21.42 | CHF 20.92 | CHF 21.06 | 726,218 |
| 2026-02-16 | CHF 21.58 | CHF 21.66 | CHF 21.02 | CHF 21.12 | 516,520 |
| 2026-02-13 | CHF 21.30 | CHF 21.66 | CHF 21.08 | CHF 21.38 | 767,113 |
| 2026-02-12 | CHF 22.22 | CHF 22.40 | CHF 21.28 | CHF 21.28 | 948,496 |
| 2026-02-11 | CHF 23.18 | CHF 23.48 | CHF 21.72 | CHF 22.22 | 2,170,269 |
| 2026-02-10 | CHF 23.06 | CHF 23.60 | CHF 22.90 | CHF 23.54 | 598,987 |
| 2026-02-09 | CHF 23.20 | CHF 24.16 | CHF 23.04 | CHF 23.04 | 905,185 |
| 2026-02-06 | CHF 23.00 | CHF 23.14 | CHF 22.50 | CHF 22.94 | 473,600 |
| 2026-02-05 | CHF 23.00 | CHF 23.16 | CHF 22.70 | CHF 23.02 | 540,255 |
| 2026-02-04 | CHF 21.62 | CHF 23.06 | CHF 21.52 | CHF 22.88 | 931,201 |
| 2026-02-03 | CHF 23.30 | CHF 23.30 | CHF 21.70 | CHF 21.70 | 1,119,032 |
| 2026-02-02 | CHF 22.72 | CHF 23.42 | CHF 22.64 | CHF 23.20 | 977,573 |
| 2026-01-30 | CHF 21.70 | CHF 22.62 | CHF 21.54 | CHF 22.62 | 1,714,988 |
| 2026-01-29 | CHF 22.00 | CHF 22.12 | CHF 20.86 | CHF 21.50 | 1,525,744 |
| 2026-01-28 | CHF 21.80 | CHF 22.70 | CHF 21.70 | CHF 21.80 | 1,073,214 |
| 2026-01-27 | CHF 22.36 | CHF 22.38 | CHF 21.88 | CHF 21.88 | 643,581 |
| 2026-01-26 | CHF 22.58 | CHF 22.62 | CHF 22.14 | CHF 22.32 | 417,215 |
| 2026-01-23 | CHF 23.36 | CHF 23.40 | CHF 22.36 | CHF 22.70 | 776,899 |
| 2026-01-22 | CHF 22.56 | CHF 23.40 | CHF 22.42 | CHF 23.26 | 1,021,987 |
| 2026-01-21 | CHF 21.88 | CHF 22.34 | CHF 21.64 | CHF 22.28 | 769,556 |
| 2026-01-20 | CHF 22.20 | CHF 22.24 | CHF 21.72 | CHF 22.06 | 653,391 |
| 2026-01-19 | CHF 22.50 | CHF 22.70 | CHF 22.24 | CHF 22.24 | 829,648 |
| 2026-01-16 | CHF 23.22 | CHF 23.22 | CHF 22.62 | CHF 22.86 | 698,477 |
| 2026-01-15 | CHF 23.18 | CHF 23.44 | CHF 22.90 | CHF 23.36 | 907,876 |
| 2026-01-14 | CHF 23.32 | CHF 23.32 | CHF 22.56 | CHF 23.16 | 870,484 |
| 2026-01-13 | CHF 23.30 | CHF 23.44 | CHF 22.82 | CHF 23.32 | 694,549 |
| 2026-01-12 | CHF 23.64 | CHF 23.64 | CHF 22.62 | CHF 23.36 | 824,334 |
| 2026-01-09 | CHF 23.46 | CHF 24.08 | CHF 23.38 | CHF 23.70 | 588,970 |
| 2026-01-08 | CHF 23.10 | CHF 23.24 | CHF 22.22 | CHF 23.24 | 1,631,773 |
| 2026-01-07 | CHF 23.96 | CHF 24.88 | CHF 23.80 | CHF 24.12 | 1,015,904 |
| 2026-01-06 | CHF 23.54 | CHF 23.92 | CHF 23.16 | CHF 23.78 | 647,140 |
| 2026-01-05 | CHF 23.32 | CHF 23.54 | CHF 22.40 | CHF 23.46 | 694,190 |
| 2025-12-30 | CHF 22.98 | CHF 23.32 | CHF 22.84 | CHF 23.12 | 416,143 |
| 2025-12-29 | CHF 22.38 | CHF 23.10 | CHF 22.38 | CHF 23.00 | 577,375 |
| 2025-12-23 | CHF 22.60 | CHF 22.66 | CHF 22.40 | CHF 22.42 | 352,995 |
| 2025-12-22 | CHF 22.34 | CHF 22.72 | CHF 22.34 | CHF 22.60 | 416,516 |
| 2025-12-19 | CHF 22.90 | CHF 22.96 | CHF 22.32 | CHF 22.44 | 700,561 |
| 2025-12-18 | CHF 22.36 | CHF 22.88 | CHF 22.22 | CHF 22.88 | 601,561 |
| 2025-12-17 | CHF 22.56 | CHF 22.76 | CHF 22.16 | CHF 22.40 | 505,737 |
| 2025-12-16 | CHF 22.16 | CHF 22.98 | CHF 22.16 | CHF 22.66 | 736,775 |
| 2025-12-15 | CHF 22.24 | CHF 22.64 | CHF 22.22 | CHF 22.28 | 478,866 |
| 2025-12-12 | CHF 21.62 | CHF 22.14 | CHF 21.60 | CHF 22.14 | 852,965 |
| 2025-12-11 | CHF 21.20 | CHF 21.60 | CHF 21.18 | CHF 21.50 | 646,493 |
| 2025-12-10 | CHF 21.46 | CHF 21.62 | CHF 21.04 | CHF 21.04 | 925,459 |
| 2025-12-09 | CHF 21.36 | CHF 21.58 | CHF 21.02 | CHF 21.58 | 803,589 |
| 2025-12-08 | CHF 22.00 | CHF 22.18 | CHF 21.30 | CHF 21.36 | 883,790 |
| 2025-12-05 | CHF 22.40 | CHF 22.60 | CHF 21.94 | CHF 21.96 | 730,251 |
| 2025-12-04 | CHF 22.34 | CHF 22.90 | CHF 22.34 | CHF 22.64 | 600,588 |
| 2025-12-03 | CHF 22.26 | CHF 22.52 | CHF 22.00 | CHF 22.20 | 720,231 |
| 2025-12-02 | CHF 22.52 | CHF 22.82 | CHF 22.30 | CHF 22.34 | 715,424 |
| 2025-12-01 | CHF 22.34 | CHF 22.50 | CHF 21.94 | CHF 22.50 | 703,375 |
| 2025-11-28 | CHF 22.18 | CHF 22.46 | CHF 22.00 | CHF 22.46 | 629,490 |
| 2025-11-27 | CHF 21.80 | CHF 22.20 | CHF 21.78 | CHF 22.08 | 1,123,116 |
| 2025-11-26 | CHF 24.90 | CHF 25.00 | CHF 21.88 | CHF 21.88 | 2,111,683 |
| 2025-11-25 | CHF 24.12 | CHF 24.80 | CHF 23.88 | CHF 24.70 | 1,474,562 |
| 2025-11-24 | CHF 23.68 | CHF 24.66 | CHF 23.62 | CHF 24.12 | 1,462,057 |
| 2025-11-21 | CHF 23.50 | CHF 24.30 | CHF 23.38 | CHF 24.30 | 710,141 |
| 2025-11-20 | CHF 24.54 | CHF 24.58 | CHF 23.74 | CHF 23.84 | 682,160 |
| 2025-11-19 | CHF 23.80 | CHF 24.46 | CHF 23.76 | CHF 24.28 | 510,785 |
| 2025-11-18 | CHF 24.16 | CHF 24.26 | CHF 23.90 | CHF 23.90 | 670,439 |
| 2025-11-17 | CHF 25.16 | CHF 25.26 | CHF 24.56 | CHF 24.60 | 624,807 |
| 2025-11-14 | CHF 25.50 | CHF 25.50 | CHF 24.80 | CHF 25.20 | 761,641 |
| 2025-11-13 | CHF 26.02 | CHF 26.22 | CHF 25.62 | CHF 25.78 | 631,649 |
| 2025-11-12 | CHF 25.50 | CHF 25.96 | CHF 25.26 | CHF 25.94 | 669,835 |
| 2025-11-11 | CHF 25.14 | CHF 25.42 | CHF 24.58 | CHF 25.42 | 771,411 |
| 2025-11-10 | CHF 24.84 | CHF 25.10 | CHF 24.72 | CHF 25.00 | 669,013 |
| 2025-11-07 | CHF 24.00 | CHF 24.40 | CHF 23.62 | CHF 24.20 | 773,806 |
| 2025-11-06 | CHF 24.50 | CHF 25.32 | CHF 24.06 | CHF 24.18 | 1,675,554 |
| 2025-11-05 | CHF 22.24 | CHF 23.24 | CHF 22.18 | CHF 22.74 | 1,190,025 |
| 2025-11-04 | CHF 22.02 | CHF 22.36 | CHF 21.96 | CHF 22.24 | 443,328 |
| 2025-11-03 | CHF 22.38 | CHF 22.68 | CHF 22.02 | CHF 22.22 | 480,557 |
| 2025-10-31 | CHF 22.00 | CHF 22.54 | CHF 22.00 | CHF 22.42 | 573,265 |
| 2025-10-30 | CHF 22.22 | CHF 22.28 | CHF 21.88 | CHF 22.00 | 628,889 |
| 2025-10-29 | CHF 22.42 | CHF 22.66 | CHF 22.06 | CHF 22.26 | 473,959 |
| 2025-10-28 | CHF 22.38 | CHF 22.64 | CHF 22.34 | CHF 22.40 | 376,593 |
| 2025-10-27 | CHF 22.70 | CHF 22.78 | CHF 22.46 | CHF 22.50 | 294,699 |
| 2025-10-24 | CHF 22.46 | CHF 22.88 | CHF 22.40 | CHF 22.66 | 568,793 |
| 2025-10-23 | CHF 22.14 | CHF 22.50 | CHF 22.14 | CHF 22.28 | 574,166 |
| 2025-10-22 | CHF 23.32 | CHF 23.32 | CHF 22.10 | CHF 22.20 | 994,184 |
| 2025-10-21 | CHF 23.20 | CHF 23.42 | CHF 22.68 | CHF 23.42 | 736,568 |
| 2025-10-20 | CHF 23.64 | CHF 23.66 | CHF 23.00 | CHF 23.16 | 610,242 |
| 2025-10-17 | CHF 23.42 | CHF 23.64 | CHF 23.04 | CHF 23.52 | 679,873 |
| 2025-10-16 | CHF 24.26 | CHF 24.76 | CHF 23.40 | CHF 24.00 | 933,999 |
| 2025-10-15 | CHF 24.20 | CHF 24.84 | CHF 24.20 | CHF 24.30 | 425,816 |
| 2025-10-14 | CHF 24.14 | CHF 24.32 | CHF 23.82 | CHF 23.96 | 496,839 |
| 2025-10-13 | CHF 24.40 | CHF 25.12 | CHF 24.40 | CHF 24.56 | 487,200 |
| 2025-10-10 | CHF 24.86 | CHF 25.20 | CHF 24.24 | CHF 24.36 | 649,737 |
| 2025-10-09 | CHF 23.92 | CHF 25.24 | CHF 23.92 | CHF 24.88 | 1,241,385 |