Avolta AG (AVOL) Price History
Daily open, high, low, close and volume for Avolta AG (AVOL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 41.86 | CHF 42.08 | CHF 40.90 | CHF 42.08 | 334,291 |
| 2026-10-08 | CHF 42.70 | CHF 42.76 | CHF 41.02 | CHF 41.24 | 429,296 |
| 2026-10-07 | CHF 43.04 | CHF 43.86 | CHF 42.76 | CHF 42.94 | 222,957 |
| 2026-10-06 | CHF 43.08 | CHF 43.42 | CHF 42.92 | CHF 43.14 | 210,572 |
| 2026-10-05 | CHF 42.74 | CHF 43.10 | CHF 42.34 | CHF 42.80 | 181,356 |
| 2026-10-02 | CHF 43.26 | CHF 43.92 | CHF 42.68 | CHF 42.68 | 243,280 |
| 2026-10-01 | CHF 43.58 | CHF 43.60 | CHF 43.02 | CHF 43.10 | 265,510 |
| 2026-09-30 | CHF 44.00 | CHF 44.56 | CHF 43.88 | CHF 43.98 | 267,721 |
| 2026-09-29 | CHF 42.70 | CHF 44.12 | CHF 42.68 | CHF 43.68 | 278,355 |
| 2026-09-28 | CHF 42.70 | CHF 43.34 | CHF 42.36 | CHF 43.06 | 205,919 |
| 2026-09-25 | CHF 42.30 | CHF 42.92 | CHF 42.28 | CHF 42.72 | 259,116 |
| 2026-09-24 | CHF 42.68 | CHF 42.96 | CHF 41.82 | CHF 41.82 | 188,670 |
| 2026-09-23 | CHF 43.62 | CHF 43.88 | CHF 42.76 | CHF 43.04 | 232,228 |
| 2026-09-22 | CHF 42.26 | CHF 43.88 | CHF 42.12 | CHF 43.60 | 246,073 |
| 2026-09-21 | CHF 42.00 | CHF 42.36 | CHF 41.76 | CHF 42.12 | 157,211 |
| 2026-09-18 | CHF 42.46 | CHF 42.60 | CHF 41.76 | CHF 41.84 | 608,855 |
| 2026-09-17 | CHF 43.58 | CHF 43.64 | CHF 42.20 | CHF 42.64 | 254,104 |
| 2026-09-16 | CHF 42.10 | CHF 43.06 | CHF 42.10 | CHF 42.62 | 345,482 |
| 2026-09-15 | CHF 42.52 | CHF 43.12 | CHF 42.16 | CHF 42.82 | 220,915 |
| 2026-09-14 | CHF 43.94 | CHF 43.94 | CHF 42.54 | CHF 42.60 | 258,430 |
| 2026-09-11 | CHF 42.78 | CHF 44.32 | CHF 42.78 | CHF 43.60 | 421,388 |
| 2026-09-10 | CHF 43.16 | CHF 43.50 | CHF 42.52 | CHF 42.68 | 289,053 |
| 2026-09-09 | CHF 43.16 | CHF 43.48 | CHF 42.34 | CHF 43.00 | 378,576 |
| 2026-09-08 | CHF 44.10 | CHF 44.38 | CHF 43.10 | CHF 43.58 | 252,929 |
| 2026-09-07 | CHF 44.00 | CHF 44.32 | CHF 43.54 | CHF 44.26 | 125,677 |
| 2026-09-04 | CHF 44.84 | CHF 45.06 | CHF 43.78 | CHF 44.26 | 217,201 |
| 2026-09-03 | CHF 44.64 | CHF 45.12 | CHF 44.16 | CHF 44.60 | 291,968 |
| 2026-09-02 | CHF 45.34 | CHF 45.36 | CHF 44.64 | CHF 44.64 | 172,422 |
| 2026-09-01 | CHF 45.40 | CHF 45.58 | CHF 44.80 | CHF 45.52 | 288,175 |
| 2026-08-31 | CHF 46.20 | CHF 46.20 | CHF 45.62 | CHF 45.62 | 222,229 |
| 2026-08-28 | CHF 46.64 | CHF 46.92 | CHF 45.54 | CHF 46.20 | 191,759 |
| 2026-08-27 | CHF 47.08 | CHF 47.28 | CHF 46.22 | CHF 46.30 | 227,604 |
| 2026-08-26 | CHF 46.94 | CHF 47.70 | CHF 46.84 | CHF 47.30 | 165,000 |
| 2026-08-25 | CHF 47.36 | CHF 47.56 | CHF 46.74 | CHF 46.90 | 225,545 |
| 2026-08-24 | CHF 47.24 | CHF 47.26 | CHF 46.50 | CHF 47.00 | 201,177 |
| 2026-08-21 | CHF 48.40 | CHF 48.58 | CHF 47.00 | CHF 47.00 | 256,273 |
| 2026-08-20 | CHF 47.68 | CHF 48.26 | CHF 47.34 | CHF 48.22 | 197,707 |
| 2026-08-19 | CHF 47.36 | CHF 48.10 | CHF 47.36 | CHF 47.62 | 181,808 |
| 2026-08-18 | CHF 48.08 | CHF 48.38 | CHF 47.46 | CHF 47.46 | 190,487 |
| 2026-08-17 | CHF 49.44 | CHF 49.60 | CHF 48.04 | CHF 48.20 | 197,046 |
| 2026-08-14 | CHF 49.76 | CHF 49.86 | CHF 49.48 | CHF 49.72 | 157,869 |
| 2026-08-13 | CHF 49.42 | CHF 50.10 | CHF 49.14 | CHF 49.50 | 176,192 |
| 2026-08-12 | CHF 48.94 | CHF 49.46 | CHF 48.46 | CHF 49.10 | 156,621 |
| 2026-08-11 | CHF 49.62 | CHF 49.76 | CHF 48.94 | CHF 48.94 | 164,766 |
| 2026-08-10 | CHF 49.48 | CHF 49.72 | CHF 49.20 | CHF 49.68 | 163,042 |
| 2026-08-07 | CHF 50.15 | CHF 50.30 | CHF 49.30 | CHF 49.58 | 183,966 |
| 2026-08-06 | CHF 49.64 | CHF 50.65 | CHF 49.64 | CHF 50.00 | 249,758 |
| 2026-08-05 | CHF 49.50 | CHF 50.25 | CHF 49.36 | CHF 49.42 | 186,479 |
| 2026-08-04 | CHF 48.82 | CHF 50.05 | CHF 47.92 | CHF 49.44 | 229,068 |
| 2026-08-03 | CHF 48.62 | CHF 49.38 | CHF 48.10 | CHF 49.08 | 300,157 |
| 2026-07-31 | CHF 49.54 | CHF 50.35 | CHF 48.34 | CHF 48.34 | 382,126 |
| 2026-07-30 | CHF 47.48 | CHF 50.65 | CHF 47.00 | CHF 50.10 | 397,411 |
| 2026-07-29 | CHF 49.84 | CHF 50.10 | CHF 49.40 | CHF 49.44 | 303,521 |
| 2026-07-28 | CHF 48.50 | CHF 49.90 | CHF 48.48 | CHF 49.48 | 322,560 |
| 2026-07-27 | CHF 48.00 | CHF 48.86 | CHF 48.00 | CHF 48.14 | 241,576 |
| 2026-07-24 | CHF 45.98 | CHF 46.86 | CHF 45.68 | CHF 46.80 | 272,021 |
| 2026-07-23 | CHF 46.68 | CHF 46.78 | CHF 45.98 | CHF 45.98 | 390,330 |
| 2026-07-22 | CHF 46.80 | CHF 47.52 | CHF 46.80 | CHF 46.88 | 327,497 |
| 2026-07-21 | CHF 46.86 | CHF 47.04 | CHF 46.38 | CHF 46.88 | 269,533 |
| 2026-07-20 | CHF 47.22 | CHF 47.54 | CHF 46.62 | CHF 47.14 | 370,695 |
| 2026-07-17 | CHF 48.64 | CHF 48.70 | CHF 47.74 | CHF 47.78 | 314,034 |
| 2026-07-16 | CHF 49.64 | CHF 49.64 | CHF 48.06 | CHF 48.68 | 280,583 |
| 2026-07-15 | CHF 48.96 | CHF 49.20 | CHF 47.92 | CHF 49.20 | 350,945 |
| 2026-07-14 | CHF 51.25 | CHF 51.30 | CHF 48.36 | CHF 48.94 | 546,660 |
| 2026-07-13 | CHF 52.45 | CHF 53.05 | CHF 51.65 | CHF 51.65 | 215,293 |
| 2026-07-10 | CHF 52.20 | CHF 52.90 | CHF 52.00 | CHF 52.85 | 183,721 |
| 2026-07-09 | CHF 53.90 | CHF 53.90 | CHF 51.75 | CHF 52.30 | 237,759 |
| 2026-07-08 | CHF 54.35 | CHF 55.10 | CHF 52.85 | CHF 52.85 | 526,646 |
| 2026-07-07 | CHF 54.95 | CHF 55.55 | CHF 54.80 | CHF 54.95 | 238,125 |
| 2026-07-06 | CHF 55.00 | CHF 55.75 | CHF 54.35 | CHF 54.35 | 232,813 |
| 2026-07-03 | CHF 54.05 | CHF 55.05 | CHF 53.80 | CHF 54.80 | 162,959 |
| 2026-07-02 | CHF 54.35 | CHF 54.75 | CHF 53.85 | CHF 54.55 | 287,962 |
| 2026-07-01 | CHF 53.75 | CHF 54.40 | CHF 53.20 | CHF 54.10 | 227,673 |
| 2026-06-30 | CHF 54.85 | CHF 55.20 | CHF 54.00 | CHF 54.00 | 415,485 |
| 2026-06-29 | CHF 54.00 | CHF 54.85 | CHF 53.60 | CHF 54.85 | 292,731 |
| 2026-06-26 | CHF 54.55 | CHF 54.95 | CHF 53.50 | CHF 53.75 | 255,769 |
| 2026-06-25 | CHF 54.50 | CHF 55.80 | CHF 54.50 | CHF 54.90 | 552,352 |
| 2026-06-24 | CHF 51.80 | CHF 54.30 | CHF 51.80 | CHF 54.25 | 453,305 |
| 2026-06-23 | CHF 51.05 | CHF 52.30 | CHF 50.95 | CHF 51.90 | 265,473 |
| 2026-06-22 | CHF 51.00 | CHF 51.45 | CHF 50.15 | CHF 51.45 | 332,887 |
| 2026-06-19 | CHF 52.00 | CHF 52.25 | CHF 51.25 | CHF 51.40 | 730,408 |
| 2026-06-18 | CHF 52.35 | CHF 52.80 | CHF 51.20 | CHF 52.25 | 329,782 |
| 2026-06-17 | CHF 51.65 | CHF 52.75 | CHF 51.50 | CHF 52.40 | 386,627 |
| 2026-06-16 | CHF 52.05 | CHF 52.85 | CHF 51.75 | CHF 51.75 | 379,856 |
| 2026-06-15 | CHF 51.05 | CHF 52.60 | CHF 51.05 | CHF 51.95 | 547,847 |
| 2026-06-12 | CHF 48.70 | CHF 50.50 | CHF 48.70 | CHF 50.40 | 649,907 |
| 2026-06-11 | CHF 47.52 | CHF 48.18 | CHF 47.32 | CHF 47.96 | 306,263 |
| 2026-06-10 | CHF 47.46 | CHF 47.76 | CHF 46.76 | CHF 47.76 | 549,316 |
| 2026-06-09 | CHF 46.98 | CHF 48.32 | CHF 46.74 | CHF 47.96 | 327,012 |
| 2026-06-08 | CHF 46.52 | CHF 47.32 | CHF 46.14 | CHF 47.04 | 350,178 |
| 2026-06-05 | CHF 47.08 | CHF 47.48 | CHF 46.68 | CHF 47.00 | 430,161 |
| 2026-06-04 | CHF 47.12 | CHF 48.08 | CHF 46.74 | CHF 46.74 | 975,265 |
| 2026-06-03 | CHF 46.24 | CHF 47.74 | CHF 46.10 | CHF 47.04 | 524,881 |
| 2026-06-02 | CHF 45.36 | CHF 47.08 | CHF 45.00 | CHF 46.74 | 8,248,755 |
| 2026-06-01 | CHF 49.02 | CHF 50.20 | CHF 47.82 | CHF 47.82 | 422,696 |
| 2026-05-29 | CHF 48.28 | CHF 49.42 | CHF 48.16 | CHF 49.30 | 575,557 |
| 2026-05-28 | CHF 47.48 | CHF 48.02 | CHF 47.14 | CHF 47.88 | 213,885 |
| 2026-05-27 | CHF 47.28 | CHF 48.70 | CHF 47.28 | CHF 47.72 | 353,583 |
| 2026-05-26 | CHF 46.60 | CHF 47.68 | CHF 46.60 | CHF 47.26 | 263,984 |
| 2026-05-22 | CHF 46.46 | CHF 46.88 | CHF 46.00 | CHF 46.22 | 306,748 |
| 2026-05-21 | CHF 46.02 | CHF 47.18 | CHF 46.02 | CHF 46.08 | 374,621 |
| 2026-05-20 | CHF 45.00 | CHF 46.50 | CHF 44.80 | CHF 46.10 | 208,310 |
| 2026-05-19 | CHF 44.96 | CHF 45.84 | CHF 44.90 | CHF 45.26 | 333,040 |
| 2026-05-18 | CHF 43.80 | CHF 45.26 | CHF 43.64 | CHF 44.84 | 325,533 |
| 2026-05-15 | CHF 45.24 | CHF 45.34 | CHF 43.72 | CHF 44.42 | 342,280 |
| 2026-05-13 | CHF 44.42 | CHF 44.82 | CHF 43.72 | CHF 44.04 | 316,625 |
| 2026-05-12 | CHF 44.26 | CHF 44.68 | CHF 44.12 | CHF 44.24 | 358,631 |
| 2026-05-11 | CHF 45.50 | CHF 45.64 | CHF 44.60 | CHF 44.72 | 375,122 |
| 2026-05-08 | CHF 45.64 | CHF 46.36 | CHF 44.96 | CHF 45.56 | 302,891 |
| 2026-05-07 | CHF 45.20 | CHF 46.72 | CHF 45.12 | CHF 46.60 | 371,785 |
| 2026-05-06 | CHF 43.28 | CHF 46.84 | CHF 43.28 | CHF 45.06 | 662,558 |
| 2026-05-05 | CHF 42.02 | CHF 43.10 | CHF 42.02 | CHF 42.90 | 288,791 |
| 2026-05-04 | CHF 43.20 | CHF 43.20 | CHF 42.02 | CHF 42.54 | 236,326 |
| 2026-04-30 | CHF 42.06 | CHF 43.00 | CHF 41.82 | CHF 43.00 | 425,741 |
| 2026-04-29 | CHF 43.66 | CHF 43.66 | CHF 42.06 | CHF 42.26 | 296,991 |
| 2026-04-28 | CHF 44.50 | CHF 44.50 | CHF 43.18 | CHF 43.80 | 453,069 |
| 2026-04-27 | CHF 45.80 | CHF 46.58 | CHF 45.72 | CHF 45.84 | 274,266 |
| 2026-04-24 | CHF 46.52 | CHF 46.52 | CHF 44.66 | CHF 45.96 | 326,392 |
| 2026-04-23 | CHF 47.72 | CHF 47.72 | CHF 46.42 | CHF 46.90 | 379,807 |
| 2026-04-22 | CHF 50.25 | CHF 50.45 | CHF 47.86 | CHF 48.10 | 406,115 |
| 2026-04-21 | CHF 52.30 | CHF 52.50 | CHF 50.20 | CHF 50.35 | 417,974 |
| 2026-04-20 | CHF 52.00 | CHF 52.85 | CHF 52.00 | CHF 52.30 | 230,525 |
| 2026-04-17 | CHF 51.65 | CHF 52.70 | CHF 51.15 | CHF 52.70 | 405,138 |
| 2026-04-16 | CHF 51.55 | CHF 52.65 | CHF 51.55 | CHF 51.85 | 231,082 |
| 2026-04-15 | CHF 51.35 | CHF 51.85 | CHF 51.35 | CHF 51.40 | 231,460 |
| 2026-04-14 | CHF 51.70 | CHF 52.05 | CHF 51.35 | CHF 51.35 | 258,669 |
| 2026-04-13 | CHF 51.75 | CHF 51.75 | CHF 50.75 | CHF 51.55 | 253,080 |
| 2026-04-10 | CHF 52.20 | CHF 52.80 | CHF 51.85 | CHF 52.20 | 269,364 |
| 2026-04-09 | CHF 51.35 | CHF 51.85 | CHF 51.05 | CHF 51.85 | 337,911 |
| 2026-04-08 | CHF 51.70 | CHF 52.45 | CHF 51.10 | CHF 51.40 | 449,760 |
| 2026-04-07 | CHF 49.80 | CHF 50.85 | CHF 48.60 | CHF 48.60 | 414,705 |
| 2026-04-02 | CHF 48.66 | CHF 49.64 | CHF 48.10 | CHF 49.64 | 291,336 |
| 2026-04-01 | CHF 48.00 | CHF 49.00 | CHF 48.00 | CHF 48.94 | 466,611 |
| 2026-03-31 | CHF 47.50 | CHF 47.94 | CHF 47.26 | CHF 47.26 | 290,992 |
| 2026-03-30 | CHF 46.98 | CHF 47.62 | CHF 46.72 | CHF 47.38 | 268,993 |
| 2026-03-27 | CHF 47.52 | CHF 47.52 | CHF 46.52 | CHF 47.18 | 178,157 |
| 2026-03-26 | CHF 47.22 | CHF 47.78 | CHF 46.88 | CHF 47.48 | 253,810 |
| 2026-03-25 | CHF 47.14 | CHF 47.84 | CHF 46.98 | CHF 47.58 | 269,183 |
| 2026-03-24 | CHF 46.44 | CHF 46.96 | CHF 45.84 | CHF 46.96 | 386,038 |
| 2026-03-23 | CHF 43.78 | CHF 46.44 | CHF 43.34 | CHF 46.16 | 390,594 |
| 2026-03-20 | CHF 45.06 | CHF 45.96 | CHF 43.90 | CHF 44.26 | 1,471,653 |
| 2026-03-19 | CHF 45.40 | CHF 45.60 | CHF 44.48 | CHF 44.48 | 492,267 |
| 2026-03-18 | CHF 46.58 | CHF 47.00 | CHF 45.78 | CHF 46.06 | 392,415 |
| 2026-03-17 | CHF 46.94 | CHF 47.02 | CHF 45.72 | CHF 46.40 | 568,284 |
| 2026-03-16 | CHF 48.06 | CHF 49.00 | CHF 47.70 | CHF 48.18 | 249,223 |
| 2026-03-13 | CHF 47.86 | CHF 48.52 | CHF 47.42 | CHF 48.02 | 163,120 |
| 2026-03-12 | CHF 47.26 | CHF 48.34 | CHF 46.98 | CHF 48.24 | 174,826 |
| 2026-03-11 | CHF 47.96 | CHF 48.38 | CHF 46.02 | CHF 47.52 | 360,840 |
| 2026-03-10 | CHF 46.44 | CHF 46.66 | CHF 45.38 | CHF 45.84 | 195,937 |
| 2026-03-09 | CHF 44.28 | CHF 45.06 | CHF 43.88 | CHF 44.56 | 219,043 |
| 2026-03-06 | CHF 47.28 | CHF 47.28 | CHF 45.50 | CHF 45.96 | 186,894 |
| 2026-03-05 | CHF 46.30 | CHF 47.42 | CHF 45.40 | CHF 46.80 | 227,457 |
| 2026-03-04 | CHF 45.52 | CHF 46.78 | CHF 45.22 | CHF 46.50 | 253,177 |
| 2026-03-03 | CHF 46.50 | CHF 46.54 | CHF 44.72 | CHF 45.44 | 297,738 |
| 2026-03-02 | CHF 48.78 | CHF 49.28 | CHF 46.10 | CHF 47.44 | 463,496 |
| 2026-02-27 | CHF 51.95 | CHF 52.10 | CHF 50.75 | CHF 50.75 | 291,914 |
| 2026-02-26 | CHF 51.30 | CHF 52.25 | CHF 51.20 | CHF 51.95 | 152,790 |
| 2026-02-25 | CHF 51.65 | CHF 51.80 | CHF 51.05 | CHF 51.30 | 125,945 |
| 2026-02-24 | CHF 51.35 | CHF 52.00 | CHF 51.20 | CHF 51.55 | 127,048 |
| 2026-02-23 | CHF 51.40 | CHF 52.30 | CHF 51.30 | CHF 51.40 | 116,964 |
| 2026-02-20 | CHF 52.00 | CHF 52.30 | CHF 51.55 | CHF 51.60 | 127,080 |
| 2026-02-19 | CHF 52.25 | CHF 52.35 | CHF 51.40 | CHF 52.00 | 181,707 |
| 2026-02-18 | CHF 52.35 | CHF 52.80 | CHF 52.15 | CHF 52.65 | 135,171 |
| 2026-02-17 | CHF 51.10 | CHF 52.90 | CHF 51.10 | CHF 52.40 | 548,035 |
| 2026-02-16 | CHF 48.28 | CHF 49.88 | CHF 48.28 | CHF 49.88 | 177,082 |
| 2026-02-13 | CHF 48.66 | CHF 48.84 | CHF 48.00 | CHF 48.38 | 103,185 |
| 2026-02-12 | CHF 49.00 | CHF 49.38 | CHF 48.66 | CHF 48.90 | 133,298 |
| 2026-02-11 | CHF 49.16 | CHF 49.54 | CHF 48.58 | CHF 48.58 | 121,780 |
| 2026-02-10 | CHF 49.10 | CHF 49.52 | CHF 48.48 | CHF 49.34 | 148,661 |
| 2026-02-09 | CHF 49.36 | CHF 49.64 | CHF 48.96 | CHF 49.28 | 193,661 |
| 2026-02-06 | CHF 49.12 | CHF 49.44 | CHF 48.26 | CHF 49.40 | 109,366 |
| 2026-02-05 | CHF 49.28 | CHF 49.50 | CHF 48.72 | CHF 49.06 | 96,816 |
| 2026-02-04 | CHF 47.78 | CHF 49.02 | CHF 47.62 | CHF 49.02 | 160,850 |
| 2026-02-03 | CHF 48.90 | CHF 48.90 | CHF 46.52 | CHF 47.62 | 186,797 |
| 2026-02-02 | CHF 47.40 | CHF 48.54 | CHF 47.38 | CHF 48.54 | 96,720 |
| 2026-01-30 | CHF 46.90 | CHF 47.54 | CHF 46.90 | CHF 47.30 | 148,429 |
| 2026-01-29 | CHF 47.12 | CHF 47.50 | CHF 46.18 | CHF 46.62 | 151,961 |
| 2026-01-28 | CHF 46.72 | CHF 47.64 | CHF 46.72 | CHF 47.60 | 106,660 |
| 2026-01-27 | CHF 47.28 | CHF 47.52 | CHF 46.56 | CHF 46.96 | 118,447 |
| 2026-01-26 | CHF 48.16 | CHF 48.16 | CHF 47.18 | CHF 47.28 | 113,421 |
| 2026-01-23 | CHF 48.38 | CHF 48.60 | CHF 47.60 | CHF 48.20 | 233,076 |
| 2026-01-22 | CHF 48.78 | CHF 49.20 | CHF 48.36 | CHF 48.88 | 260,592 |
| 2026-01-21 | CHF 47.62 | CHF 48.04 | CHF 46.88 | CHF 47.96 | 190,863 |
| 2026-01-20 | CHF 46.38 | CHF 47.70 | CHF 46.14 | CHF 47.56 | 240,807 |
| 2026-01-19 | CHF 45.56 | CHF 46.62 | CHF 45.56 | CHF 46.50 | 83,869 |
| 2026-01-16 | CHF 47.02 | CHF 47.06 | CHF 46.22 | CHF 46.58 | 139,982 |
| 2026-01-15 | CHF 47.00 | CHF 47.42 | CHF 46.38 | CHF 47.10 | 137,335 |
| 2026-01-14 | CHF 47.12 | CHF 47.50 | CHF 46.54 | CHF 47.24 | 171,213 |
| 2026-01-13 | CHF 47.66 | CHF 47.66 | CHF 46.40 | CHF 47.26 | 187,524 |
| 2026-01-12 | CHF 48.56 | CHF 48.62 | CHF 47.58 | CHF 47.72 | 205,708 |
| 2026-01-09 | CHF 47.74 | CHF 48.86 | CHF 47.70 | CHF 48.60 | 310,188 |
| 2026-01-08 | CHF 47.38 | CHF 47.60 | CHF 46.60 | CHF 47.50 | 143,872 |
| 2026-01-07 | CHF 46.72 | CHF 47.78 | CHF 46.50 | CHF 47.18 | 215,205 |
| 2026-01-06 | CHF 46.88 | CHF 47.00 | CHF 45.74 | CHF 46.64 | 143,275 |
| 2026-01-05 | CHF 47.14 | CHF 47.14 | CHF 45.52 | CHF 46.78 | 285,617 |
| 2025-12-30 | CHF 46.88 | CHF 47.42 | CHF 46.76 | CHF 47.14 | 180,249 |
| 2025-12-29 | CHF 46.66 | CHF 47.16 | CHF 46.66 | CHF 47.00 | 156,049 |
| 2025-12-23 | CHF 47.26 | CHF 47.42 | CHF 46.78 | CHF 46.96 | 99,520 |
| 2025-12-22 | CHF 47.00 | CHF 47.60 | CHF 47.00 | CHF 47.34 | 177,821 |
| 2025-12-19 | CHF 47.88 | CHF 47.94 | CHF 47.00 | CHF 47.00 | 553,503 |
| 2025-12-18 | CHF 47.10 | CHF 48.06 | CHF 46.30 | CHF 48.00 | 225,662 |
| 2025-12-17 | CHF 46.60 | CHF 47.10 | CHF 46.50 | CHF 47.10 | 255,256 |
| 2025-12-16 | CHF 46.68 | CHF 47.10 | CHF 46.26 | CHF 46.80 | 171,083 |
| 2025-12-15 | CHF 46.44 | CHF 47.00 | CHF 46.44 | CHF 46.98 | 116,308 |
| 2025-12-12 | CHF 47.00 | CHF 47.22 | CHF 46.22 | CHF 46.30 | 128,573 |
| 2025-12-11 | CHF 46.96 | CHF 47.32 | CHF 46.68 | CHF 46.94 | 146,843 |
| 2025-12-10 | CHF 46.64 | CHF 46.96 | CHF 46.22 | CHF 46.86 | 125,181 |
| 2025-12-09 | CHF 48.34 | CHF 48.44 | CHF 46.70 | CHF 46.74 | 183,375 |
| 2025-12-08 | CHF 47.50 | CHF 48.66 | CHF 47.50 | CHF 48.50 | 225,179 |
| 2025-12-05 | CHF 47.56 | CHF 48.34 | CHF 47.40 | CHF 47.60 | 176,756 |
| 2025-12-04 | CHF 45.60 | CHF 47.78 | CHF 45.30 | CHF 47.64 | 364,370 |
| 2025-12-03 | CHF 45.00 | CHF 45.34 | CHF 44.94 | CHF 45.30 | 125,963 |
| 2025-12-02 | CHF 45.12 | CHF 45.72 | CHF 44.76 | CHF 45.06 | 158,649 |
| 2025-12-01 | CHF 44.16 | CHF 45.12 | CHF 44.08 | CHF 45.12 | 170,912 |
| 2025-11-28 | CHF 43.78 | CHF 44.26 | CHF 43.78 | CHF 44.12 | 164,858 |
| 2025-11-27 | CHF 43.38 | CHF 44.08 | CHF 43.16 | CHF 43.94 | 68,980 |
| 2025-11-26 | CHF 43.02 | CHF 43.44 | CHF 42.62 | CHF 43.44 | 90,961 |
| 2025-11-25 | CHF 42.26 | CHF 42.82 | CHF 41.60 | CHF 42.68 | 256,212 |
| 2025-11-24 | CHF 43.28 | CHF 43.46 | CHF 42.34 | CHF 42.34 | 353,984 |
| 2025-11-21 | CHF 42.42 | CHF 43.18 | CHF 42.00 | CHF 42.92 | 129,929 |
| 2025-11-20 | CHF 42.50 | CHF 42.88 | CHF 42.04 | CHF 42.66 | 105,004 |
| 2025-11-19 | CHF 42.60 | CHF 42.64 | CHF 42.18 | CHF 42.26 | 123,616 |
| 2025-11-18 | CHF 42.82 | CHF 43.04 | CHF 42.32 | CHF 42.58 | 192,947 |
| 2025-11-17 | CHF 44.06 | CHF 44.18 | CHF 43.42 | CHF 43.54 | 172,430 |
| 2025-11-14 | CHF 44.32 | CHF 44.58 | CHF 43.58 | CHF 44.06 | 154,639 |
| 2025-11-13 | CHF 44.90 | CHF 44.96 | CHF 44.50 | CHF 44.54 | 90,661 |
| 2025-11-12 | CHF 44.00 | CHF 45.00 | CHF 43.96 | CHF 44.90 | 285,235 |
| 2025-11-11 | CHF 42.76 | CHF 44.00 | CHF 42.76 | CHF 43.90 | 183,365 |
| 2025-11-10 | CHF 42.50 | CHF 42.98 | CHF 42.50 | CHF 42.86 | 168,772 |
| 2025-11-07 | CHF 42.52 | CHF 42.70 | CHF 42.14 | CHF 42.22 | 226,856 |
| 2025-11-06 | CHF 42.34 | CHF 42.46 | CHF 41.82 | CHF 42.46 | 164,876 |
| 2025-11-05 | CHF 42.50 | CHF 42.68 | CHF 42.30 | CHF 42.36 | 219,474 |
| 2025-11-04 | CHF 42.36 | CHF 42.66 | CHF 42.20 | CHF 42.64 | 186,954 |
| 2025-11-03 | CHF 42.16 | CHF 42.80 | CHF 42.14 | CHF 42.56 | 146,519 |
| 2025-10-31 | CHF 42.40 | CHF 42.42 | CHF 41.68 | CHF 42.22 | 226,119 |
| 2025-10-30 | CHF 40.76 | CHF 42.68 | CHF 39.60 | CHF 42.40 | 478,396 |
| 2025-10-29 | CHF 41.76 | CHF 41.88 | CHF 41.36 | CHF 41.68 | 195,517 |
| 2025-10-28 | CHF 41.28 | CHF 41.46 | CHF 41.12 | CHF 41.46 | 195,640 |
| 2025-10-27 | CHF 41.70 | CHF 41.70 | CHF 41.44 | CHF 41.46 | 165,522 |
| 2025-10-24 | CHF 41.66 | CHF 41.72 | CHF 41.40 | CHF 41.70 | 192,675 |
| 2025-10-23 | CHF 42.00 | CHF 42.00 | CHF 41.60 | CHF 41.66 | 105,577 |
| 2025-10-22 | CHF 41.56 | CHF 41.76 | CHF 41.44 | CHF 41.64 | 156,465 |
| 2025-10-21 | CHF 41.78 | CHF 41.92 | CHF 41.54 | CHF 41.54 | 142,781 |
| 2025-10-20 | CHF 41.80 | CHF 42.04 | CHF 41.58 | CHF 41.74 | 163,490 |
| 2025-10-17 | CHF 41.58 | CHF 41.84 | CHF 40.80 | CHF 41.64 | 181,262 |
| 2025-10-16 | CHF 42.06 | CHF 42.24 | CHF 41.86 | CHF 42.02 | 154,738 |
| 2025-10-15 | CHF 42.22 | CHF 42.24 | CHF 41.88 | CHF 42.06 | 139,773 |
| 2025-10-14 | CHF 42.10 | CHF 42.24 | CHF 41.88 | CHF 41.94 | 169,679 |
| 2025-10-13 | CHF 42.14 | CHF 42.44 | CHF 42.08 | CHF 42.30 | 158,240 |
| 2025-10-10 | CHF 42.54 | CHF 42.80 | CHF 41.90 | CHF 42.04 | 219,099 |
| 2025-10-09 | CHF 42.94 | CHF 43.08 | CHF 42.60 | CHF 42.60 | 193,736 |