Burckhardt Compression Holding AG (BCHN) Price History
Daily open, high, low, close and volume for Burckhardt Compression Holding AG (BCHN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 476.50 | CHF 483.00 | CHF 472.00 | CHF 478.00 | 4,839 |
| 2026-10-08 | CHF 470.00 | CHF 478.50 | CHF 463.50 | CHF 472.00 | 7,676 |
| 2026-10-07 | CHF 475.50 | CHF 483.50 | CHF 471.00 | CHF 472.50 | 7,035 |
| 2026-10-06 | CHF 478.00 | CHF 484.00 | CHF 478.00 | CHF 480.50 | 4,073 |
| 2026-10-05 | CHF 484.00 | CHF 484.00 | CHF 478.00 | CHF 480.00 | 3,638 |
| 2026-10-02 | CHF 471.00 | CHF 484.00 | CHF 471.00 | CHF 482.50 | 3,548 |
| 2026-10-01 | CHF 476.50 | CHF 483.00 | CHF 473.00 | CHF 478.00 | 6,905 |
| 2026-09-30 | CHF 483.00 | CHF 483.00 | CHF 472.50 | CHF 475.00 | 9,153 |
| 2026-09-29 | CHF 480.00 | CHF 484.00 | CHF 476.00 | CHF 480.00 | 10,348 |
| 2026-09-28 | CHF 479.00 | CHF 484.50 | CHF 473.50 | CHF 475.00 | 7,995 |
| 2026-09-25 | CHF 477.50 | CHF 478.50 | CHF 471.00 | CHF 478.50 | 7,874 |
| 2026-09-24 | CHF 483.50 | CHF 483.50 | CHF 469.00 | CHF 473.00 | 16,095 |
| 2026-09-23 | CHF 487.50 | CHF 489.50 | CHF 480.00 | CHF 489.50 | 5,523 |
| 2026-09-22 | CHF 486.50 | CHF 489.00 | CHF 474.00 | CHF 487.50 | 5,999 |
| 2026-09-21 | CHF 483.00 | CHF 493.00 | CHF 477.50 | CHF 491.50 | 3,808 |
| 2026-09-18 | CHF 475.00 | CHF 482.50 | CHF 474.00 | CHF 476.00 | 31,551 |
| 2026-09-17 | CHF 471.50 | CHF 480.00 | CHF 470.00 | CHF 477.00 | 5,709 |
| 2026-09-16 | CHF 473.00 | CHF 475.00 | CHF 467.00 | CHF 471.00 | 3,400 |
| 2026-09-15 | CHF 471.50 | CHF 472.00 | CHF 463.00 | CHF 471.50 | 6,891 |
| 2026-09-14 | CHF 491.00 | CHF 491.00 | CHF 473.50 | CHF 473.50 | 9,427 |
| 2026-09-11 | CHF 497.00 | CHF 498.50 | CHF 490.50 | CHF 491.50 | 6,261 |
| 2026-09-10 | CHF 503.00 | CHF 503.00 | CHF 492.00 | CHF 492.50 | 6,034 |
| 2026-09-09 | CHF 509.00 | CHF 514.00 | CHF 498.00 | CHF 501.00 | 4,674 |
| 2026-09-08 | CHF 501.00 | CHF 513.00 | CHF 495.00 | CHF 511.00 | 6,809 |
| 2026-09-07 | CHF 509.00 | CHF 509.00 | CHF 476.00 | CHF 501.00 | 10,182 |
| 2026-09-04 | CHF 507.00 | CHF 509.00 | CHF 504.00 | CHF 507.00 | 4,176 |
| 2026-09-03 | CHF 501.00 | CHF 507.00 | CHF 500.00 | CHF 504.00 | 5,255 |
| 2026-09-02 | CHF 500.00 | CHF 509.00 | CHF 498.00 | CHF 501.00 | 6,682 |
| 2026-09-01 | CHF 506.00 | CHF 511.00 | CHF 501.00 | CHF 504.00 | 5,480 |
| 2026-08-31 | CHF 512.00 | CHF 518.00 | CHF 510.00 | CHF 511.00 | 6,875 |
| 2026-08-28 | CHF 517.00 | CHF 524.00 | CHF 514.00 | CHF 516.00 | 4,160 |
| 2026-08-27 | CHF 517.00 | CHF 525.00 | CHF 516.00 | CHF 517.00 | 9,264 |
| 2026-08-26 | CHF 505.00 | CHF 519.00 | CHF 505.00 | CHF 515.00 | 6,149 |
| 2026-08-25 | CHF 497.00 | CHF 509.00 | CHF 497.00 | CHF 505.00 | 7,220 |
| 2026-08-24 | CHF 488.50 | CHF 497.00 | CHF 488.50 | CHF 497.00 | 6,482 |
| 2026-08-21 | CHF 487.00 | CHF 493.00 | CHF 479.00 | CHF 488.00 | 6,702 |
| 2026-08-20 | CHF 502.00 | CHF 502.00 | CHF 486.50 | CHF 492.50 | 7,955 |
| 2026-08-19 | CHF 512.00 | CHF 515.00 | CHF 496.50 | CHF 496.50 | 10,890 |
| 2026-08-18 | CHF 520.00 | CHF 522.00 | CHF 514.00 | CHF 514.00 | 4,897 |
| 2026-08-17 | CHF 527.00 | CHF 531.00 | CHF 523.00 | CHF 523.00 | 5,375 |
| 2026-08-14 | CHF 524.00 | CHF 532.00 | CHF 521.00 | CHF 527.00 | 6,000 |
| 2026-08-13 | CHF 521.00 | CHF 527.00 | CHF 520.00 | CHF 520.00 | 5,642 |
| 2026-08-12 | CHF 523.00 | CHF 528.00 | CHF 520.00 | CHF 521.00 | 7,199 |
| 2026-08-11 | CHF 511.00 | CHF 527.00 | CHF 509.00 | CHF 523.00 | 8,532 |
| 2026-08-10 | CHF 516.00 | CHF 520.00 | CHF 511.00 | CHF 512.00 | 8,808 |
| 2026-08-07 | CHF 508.00 | CHF 520.00 | CHF 508.00 | CHF 519.00 | 12,007 |
| 2026-08-06 | CHF 514.00 | CHF 527.00 | CHF 510.00 | CHF 510.00 | 19,205 |
| 2026-08-05 | CHF 499.00 | CHF 508.00 | CHF 497.50 | CHF 505.00 | 9,947 |
| 2026-08-04 | CHF 490.00 | CHF 496.50 | CHF 489.50 | CHF 492.00 | 5,391 |
| 2026-08-03 | CHF 487.50 | CHF 493.00 | CHF 486.50 | CHF 487.50 | 6,083 |
| 2026-07-31 | CHF 482.50 | CHF 487.50 | CHF 481.50 | CHF 483.00 | 6,031 |
| 2026-07-30 | CHF 473.00 | CHF 481.00 | CHF 472.00 | CHF 477.00 | 5,362 |
| 2026-07-29 | CHF 482.50 | CHF 484.00 | CHF 474.00 | CHF 475.00 | 5,460 |
| 2026-07-28 | CHF 479.00 | CHF 488.00 | CHF 478.00 | CHF 485.50 | 4,959 |
| 2026-07-27 | CHF 487.00 | CHF 488.00 | CHF 477.00 | CHF 477.50 | 4,102 |
| 2026-07-24 | CHF 472.50 | CHF 485.00 | CHF 472.50 | CHF 477.50 | 6,666 |
| 2026-07-23 | CHF 477.00 | CHF 480.00 | CHF 473.50 | CHF 476.00 | 4,266 |
| 2026-07-22 | CHF 475.00 | CHF 480.00 | CHF 469.00 | CHF 477.00 | 4,564 |
| 2026-07-21 | CHF 470.00 | CHF 475.50 | CHF 462.50 | CHF 474.00 | 6,259 |
| 2026-07-20 | CHF 463.00 | CHF 472.50 | CHF 463.00 | CHF 470.00 | 6,698 |
| 2026-07-17 | CHF 460.00 | CHF 468.50 | CHF 456.00 | CHF 466.50 | 6,636 |
| 2026-07-16 | CHF 469.50 | CHF 471.00 | CHF 463.50 | CHF 466.50 | 7,207 |
| 2026-07-15 | CHF 465.00 | CHF 472.50 | CHF 463.00 | CHF 467.50 | 7,159 |
| 2026-07-14 | CHF 460.00 | CHF 467.00 | CHF 458.50 | CHF 467.00 | 7,761 |
| 2026-07-13 | CHF 454.00 | CHF 462.50 | CHF 452.00 | CHF 462.50 | 8,563 |
| 2026-07-10 | CHF 452.00 | CHF 459.50 | CHF 451.00 | CHF 456.50 | 7,097 |
| 2026-07-09 | CHF 445.50 | CHF 457.00 | CHF 445.50 | CHF 452.50 | 12,938 |
| 2026-07-08 | CHF 442.50 | CHF 444.50 | CHF 434.50 | CHF 439.00 | 14,991 |
| 2026-07-07 | CHF 459.50 | CHF 461.00 | CHF 448.00 | CHF 448.00 | 19,570 |
| 2026-07-06 | CHF 482.00 | CHF 483.00 | CHF 474.50 | CHF 474.50 | 8,663 |
| 2026-07-03 | CHF 481.50 | CHF 486.50 | CHF 478.00 | CHF 481.50 | 5,558 |
| 2026-07-02 | CHF 474.00 | CHF 486.00 | CHF 470.50 | CHF 478.50 | 5,500 |
| 2026-07-01 | CHF 474.00 | CHF 478.50 | CHF 469.00 | CHF 473.50 | 7,982 |
| 2026-06-30 | CHF 474.50 | CHF 477.00 | CHF 469.50 | CHF 473.00 | 7,696 |
| 2026-06-29 | CHF 476.00 | CHF 478.00 | CHF 468.50 | CHF 471.00 | 7,966 |
| 2026-06-26 | CHF 489.00 | CHF 490.00 | CHF 478.50 | CHF 478.50 | 7,254 |
| 2026-06-25 | CHF 490.00 | CHF 493.50 | CHF 489.50 | CHF 490.00 | 6,806 |
| 2026-06-24 | CHF 495.00 | CHF 497.00 | CHF 486.50 | CHF 491.50 | 8,410 |
| 2026-06-23 | CHF 490.00 | CHF 493.50 | CHF 487.50 | CHF 492.50 | 7,174 |
| 2026-06-22 | CHF 494.00 | CHF 497.00 | CHF 490.00 | CHF 493.50 | 6,182 |
| 2026-06-19 | CHF 490.00 | CHF 501.00 | CHF 488.00 | CHF 498.50 | 25,255 |
| 2026-06-18 | CHF 490.00 | CHF 495.00 | CHF 483.00 | CHF 494.00 | 7,997 |
| 2026-06-17 | CHF 483.50 | CHF 493.50 | CHF 483.00 | CHF 488.00 | 10,439 |
| 2026-06-16 | CHF 473.00 | CHF 486.50 | CHF 472.00 | CHF 485.00 | 12,754 |
| 2026-06-15 | CHF 468.00 | CHF 478.50 | CHF 467.50 | CHF 472.50 | 9,846 |
| 2026-06-12 | CHF 451.00 | CHF 461.00 | CHF 451.00 | CHF 458.00 | 15,508 |
| 2026-06-11 | CHF 458.00 | CHF 458.00 | CHF 446.00 | CHF 446.00 | 12,228 |
| 2026-06-10 | CHF 461.00 | CHF 461.00 | CHF 449.50 | CHF 457.00 | 14,370 |
| 2026-06-09 | CHF 460.00 | CHF 470.00 | CHF 458.00 | CHF 460.50 | 11,353 |
| 2026-06-08 | CHF 458.50 | CHF 458.50 | CHF 446.50 | CHF 458.50 | 12,570 |
| 2026-06-05 | CHF 459.50 | CHF 473.50 | CHF 453.50 | CHF 462.50 | 20,759 |
| 2026-06-04 | CHF 460.00 | CHF 481.50 | CHF 445.00 | CHF 450.50 | 53,397 |
| 2026-06-03 | CHF 506.00 | CHF 511.00 | CHF 502.00 | CHF 511.00 | 6,919 |
| 2026-06-02 | CHF 515.00 | CHF 515.00 | CHF 501.00 | CHF 507.00 | 5,997 |
| 2026-06-01 | CHF 511.00 | CHF 521.00 | CHF 499.50 | CHF 499.50 | 9,798 |
| 2026-05-29 | CHF 511.00 | CHF 519.00 | CHF 505.00 | CHF 517.00 | 13,641 |
| 2026-05-28 | CHF 512.00 | CHF 519.00 | CHF 499.00 | CHF 509.00 | 6,923 |
| 2026-05-27 | CHF 515.00 | CHF 522.00 | CHF 511.00 | CHF 512.00 | 5,911 |
| 2026-05-26 | CHF 508.00 | CHF 514.00 | CHF 503.00 | CHF 513.00 | 5,792 |
| 2026-05-22 | CHF 496.00 | CHF 500.00 | CHF 493.50 | CHF 498.50 | 5,662 |
| 2026-05-21 | CHF 518.00 | CHF 518.00 | CHF 492.00 | CHF 493.00 | 13,279 |
| 2026-05-20 | CHF 510.00 | CHF 525.00 | CHF 506.00 | CHF 520.00 | 5,973 |
| 2026-05-19 | CHF 512.00 | CHF 519.00 | CHF 508.00 | CHF 510.00 | 6,707 |
| 2026-05-18 | CHF 514.00 | CHF 520.00 | CHF 502.00 | CHF 513.00 | 6,835 |
| 2026-05-15 | CHF 525.00 | CHF 525.00 | CHF 510.00 | CHF 518.00 | 4,873 |
| 2026-05-13 | CHF 522.00 | CHF 525.00 | CHF 516.00 | CHF 520.00 | 5,370 |
| 2026-05-12 | CHF 519.00 | CHF 524.00 | CHF 513.00 | CHF 516.00 | 8,184 |
| 2026-05-11 | CHF 524.00 | CHF 525.00 | CHF 519.00 | CHF 524.00 | 4,841 |
| 2026-05-08 | CHF 530.00 | CHF 535.00 | CHF 523.00 | CHF 523.00 | 6,823 |
| 2026-05-07 | CHF 539.00 | CHF 545.00 | CHF 530.00 | CHF 533.00 | 5,179 |
| 2026-05-06 | CHF 524.00 | CHF 544.00 | CHF 524.00 | CHF 538.00 | 9,095 |
| 2026-05-05 | CHF 515.00 | CHF 519.00 | CHF 512.00 | CHF 517.00 | 4,708 |
| 2026-05-04 | CHF 529.00 | CHF 529.00 | CHF 515.00 | CHF 517.00 | 5,672 |
| 2026-04-30 | CHF 510.00 | CHF 528.00 | CHF 509.00 | CHF 522.00 | 9,912 |
| 2026-04-29 | CHF 522.00 | CHF 526.00 | CHF 512.00 | CHF 515.00 | 4,593 |
| 2026-04-28 | CHF 530.00 | CHF 533.00 | CHF 519.00 | CHF 520.00 | 8,004 |
| 2026-04-27 | CHF 526.00 | CHF 541.00 | CHF 525.00 | CHF 530.00 | 7,079 |
| 2026-04-24 | CHF 523.00 | CHF 531.00 | CHF 520.00 | CHF 525.00 | 3,611 |
| 2026-04-23 | CHF 523.00 | CHF 531.00 | CHF 523.00 | CHF 528.00 | 3,405 |
| 2026-04-22 | CHF 530.00 | CHF 533.00 | CHF 523.00 | CHF 524.00 | 7,438 |
| 2026-04-21 | CHF 534.00 | CHF 536.00 | CHF 525.00 | CHF 530.00 | 5,358 |
| 2026-04-20 | CHF 536.00 | CHF 537.00 | CHF 530.00 | CHF 533.00 | 4,707 |
| 2026-04-17 | CHF 526.00 | CHF 545.00 | CHF 526.00 | CHF 543.00 | 8,955 |
| 2026-04-16 | CHF 518.00 | CHF 528.00 | CHF 516.00 | CHF 523.00 | 5,459 |
| 2026-04-15 | CHF 530.00 | CHF 533.00 | CHF 517.00 | CHF 517.00 | 9,603 |
| 2026-04-14 | CHF 517.00 | CHF 532.00 | CHF 517.00 | CHF 531.00 | 5,979 |
| 2026-04-13 | CHF 513.00 | CHF 515.00 | CHF 508.00 | CHF 514.00 | 5,581 |
| 2026-04-10 | CHF 508.00 | CHF 522.00 | CHF 508.00 | CHF 520.00 | 5,953 |
| 2026-04-09 | CHF 513.00 | CHF 514.00 | CHF 501.00 | CHF 507.00 | 11,309 |
| 2026-04-08 | CHF 515.00 | CHF 518.00 | CHF 505.00 | CHF 513.00 | 10,523 |
| 2026-04-07 | CHF 487.50 | CHF 499.50 | CHF 485.00 | CHF 486.50 | 7,194 |
| 2026-04-02 | CHF 480.00 | CHF 487.50 | CHF 475.50 | CHF 486.00 | 10,186 |
| 2026-04-01 | CHF 489.50 | CHF 493.00 | CHF 484.00 | CHF 489.00 | 14,777 |
| 2026-03-31 | CHF 473.50 | CHF 475.50 | CHF 469.00 | CHF 472.00 | 15,676 |
| 2026-03-30 | CHF 477.50 | CHF 477.50 | CHF 468.00 | CHF 472.50 | 14,943 |
| 2026-03-27 | CHF 493.00 | CHF 493.00 | CHF 475.00 | CHF 478.00 | 10,245 |
| 2026-03-26 | CHF 487.00 | CHF 497.50 | CHF 487.00 | CHF 493.00 | 4,585 |
| 2026-03-25 | CHF 505.00 | CHF 505.00 | CHF 480.00 | CHF 493.50 | 11,725 |
| 2026-03-24 | CHF 517.00 | CHF 517.00 | CHF 497.50 | CHF 498.00 | 6,932 |
| 2026-03-23 | CHF 483.50 | CHF 518.00 | CHF 476.50 | CHF 515.00 | 12,496 |
| 2026-03-20 | CHF 497.50 | CHF 507.00 | CHF 494.50 | CHF 496.00 | 23,751 |
| 2026-03-19 | CHF 516.00 | CHF 518.00 | CHF 495.00 | CHF 496.00 | 18,182 |
| 2026-03-18 | CHF 535.00 | CHF 539.00 | CHF 522.00 | CHF 522.00 | 7,979 |
| 2026-03-17 | CHF 526.00 | CHF 536.00 | CHF 524.00 | CHF 529.00 | 6,070 |
| 2026-03-16 | CHF 520.00 | CHF 531.00 | CHF 510.00 | CHF 525.00 | 6,094 |
| 2026-03-13 | CHF 525.00 | CHF 527.00 | CHF 520.00 | CHF 521.00 | 6,482 |
| 2026-03-12 | CHF 517.00 | CHF 531.00 | CHF 517.00 | CHF 525.00 | 7,853 |
| 2026-03-11 | CHF 518.00 | CHF 525.00 | CHF 512.00 | CHF 520.00 | 10,826 |
| 2026-03-10 | CHF 539.00 | CHF 539.00 | CHF 510.00 | CHF 524.00 | 9,177 |
| 2026-03-09 | CHF 535.00 | CHF 539.00 | CHF 494.00 | CHF 507.00 | 18,262 |
| 2026-03-06 | CHF 550.00 | CHF 557.00 | CHF 542.00 | CHF 550.00 | 7,103 |
| 2026-03-05 | CHF 548.00 | CHF 557.00 | CHF 546.00 | CHF 548.00 | 5,072 |
| 2026-03-04 | CHF 547.00 | CHF 557.00 | CHF 541.00 | CHF 550.00 | 6,052 |
| 2026-03-03 | CHF 565.00 | CHF 568.00 | CHF 544.00 | CHF 550.00 | 7,957 |
| 2026-03-02 | CHF 570.00 | CHF 576.00 | CHF 559.00 | CHF 572.00 | 9,387 |
| 2026-02-27 | CHF 577.00 | CHF 580.00 | CHF 572.00 | CHF 575.00 | 7,449 |
| 2026-02-26 | CHF 571.00 | CHF 586.00 | CHF 570.00 | CHF 574.00 | 5,327 |
| 2026-02-25 | CHF 579.00 | CHF 585.00 | CHF 575.00 | CHF 575.00 | 5,937 |
| 2026-02-24 | CHF 580.00 | CHF 584.00 | CHF 573.00 | CHF 577.00 | 4,107 |
| 2026-02-23 | CHF 580.00 | CHF 580.00 | CHF 570.00 | CHF 574.00 | 7,471 |
| 2026-02-20 | CHF 581.00 | CHF 584.00 | CHF 576.00 | CHF 580.00 | 3,868 |
| 2026-02-19 | CHF 589.00 | CHF 589.00 | CHF 576.00 | CHF 578.00 | 5,929 |
| 2026-02-18 | CHF 580.00 | CHF 595.00 | CHF 575.00 | CHF 587.00 | 20,175 |
| 2026-02-17 | CHF 566.00 | CHF 580.00 | CHF 559.00 | CHF 579.00 | 11,608 |
| 2026-02-16 | CHF 567.00 | CHF 569.00 | CHF 563.00 | CHF 566.00 | 6,447 |
| 2026-02-13 | CHF 558.00 | CHF 566.00 | CHF 554.00 | CHF 564.00 | 5,448 |
| 2026-02-12 | CHF 561.00 | CHF 564.00 | CHF 552.00 | CHF 555.00 | 6,198 |
| 2026-02-11 | CHF 558.00 | CHF 561.00 | CHF 548.00 | CHF 559.00 | 9,044 |
| 2026-02-10 | CHF 553.00 | CHF 560.00 | CHF 548.00 | CHF 555.00 | 6,517 |
| 2026-02-09 | CHF 550.00 | CHF 555.00 | CHF 548.00 | CHF 553.00 | 5,586 |
| 2026-02-06 | CHF 542.00 | CHF 549.00 | CHF 533.00 | CHF 549.00 | 4,318 |
| 2026-02-05 | CHF 550.00 | CHF 550.00 | CHF 541.00 | CHF 544.00 | 3,756 |
| 2026-02-04 | CHF 536.00 | CHF 552.00 | CHF 533.00 | CHF 546.00 | 5,850 |
| 2026-02-03 | CHF 548.00 | CHF 548.00 | CHF 535.00 | CHF 539.00 | 3,495 |
| 2026-02-02 | CHF 532.00 | CHF 540.00 | CHF 525.00 | CHF 539.00 | 8,198 |
| 2026-01-30 | CHF 535.00 | CHF 539.00 | CHF 534.00 | CHF 534.00 | 5,362 |
| 2026-01-29 | CHF 536.00 | CHF 539.00 | CHF 530.00 | CHF 535.00 | 9,112 |
| 2026-01-28 | CHF 541.00 | CHF 543.00 | CHF 534.00 | CHF 536.00 | 4,434 |
| 2026-01-27 | CHF 541.00 | CHF 541.00 | CHF 534.00 | CHF 538.00 | 6,146 |
| 2026-01-26 | CHF 543.00 | CHF 546.00 | CHF 537.00 | CHF 541.00 | 7,382 |
| 2026-01-23 | CHF 553.00 | CHF 553.00 | CHF 536.00 | CHF 542.00 | 10,938 |
| 2026-01-22 | CHF 547.00 | CHF 555.00 | CHF 544.00 | CHF 553.00 | 9,637 |
| 2026-01-21 | CHF 537.00 | CHF 543.00 | CHF 530.00 | CHF 539.00 | 9,153 |
| 2026-01-20 | CHF 546.00 | CHF 546.00 | CHF 533.00 | CHF 538.00 | 8,102 |
| 2026-01-19 | CHF 557.00 | CHF 561.00 | CHF 546.00 | CHF 549.00 | 6,559 |
| 2026-01-16 | CHF 569.00 | CHF 570.00 | CHF 559.00 | CHF 561.00 | 12,496 |
| 2026-01-15 | CHF 545.00 | CHF 570.00 | CHF 545.00 | CHF 569.00 | 15,077 |
| 2026-01-14 | CHF 543.00 | CHF 558.00 | CHF 543.00 | CHF 546.00 | 11,495 |
| 2026-01-13 | CHF 552.00 | CHF 553.00 | CHF 540.00 | CHF 542.00 | 9,524 |
| 2026-01-12 | CHF 565.00 | CHF 566.00 | CHF 553.00 | CHF 555.00 | 5,575 |
| 2026-01-09 | CHF 560.00 | CHF 563.00 | CHF 554.00 | CHF 558.00 | 6,226 |
| 2026-01-08 | CHF 554.00 | CHF 558.00 | CHF 551.00 | CHF 557.00 | 5,597 |
| 2026-01-07 | CHF 556.00 | CHF 556.00 | CHF 546.00 | CHF 555.00 | 12,594 |
| 2026-01-06 | CHF 544.00 | CHF 549.00 | CHF 538.00 | CHF 549.00 | 10,799 |
| 2026-01-05 | CHF 550.00 | CHF 555.00 | CHF 528.00 | CHF 542.00 | 8,660 |
| 2025-12-30 | CHF 546.00 | CHF 549.00 | CHF 544.00 | CHF 547.00 | 5,780 |
| 2025-12-29 | CHF 552.00 | CHF 552.00 | CHF 540.00 | CHF 549.00 | 7,256 |
| 2025-12-23 | CHF 542.00 | CHF 548.00 | CHF 540.00 | CHF 543.00 | 6,041 |
| 2025-12-22 | CHF 538.00 | CHF 545.00 | CHF 533.00 | CHF 543.00 | 5,795 |
| 2025-12-19 | CHF 536.00 | CHF 540.00 | CHF 532.00 | CHF 537.00 | 19,651 |
| 2025-12-18 | CHF 531.00 | CHF 539.00 | CHF 528.00 | CHF 538.00 | 9,490 |
| 2025-12-17 | CHF 542.00 | CHF 543.00 | CHF 532.00 | CHF 532.00 | 6,869 |
| 2025-12-16 | CHF 543.00 | CHF 546.00 | CHF 538.00 | CHF 539.00 | 6,936 |
| 2025-12-15 | CHF 546.00 | CHF 552.00 | CHF 542.00 | CHF 546.00 | 13,032 |
| 2025-12-12 | CHF 536.00 | CHF 557.00 | CHF 536.00 | CHF 546.00 | 14,010 |
| 2025-12-11 | CHF 533.00 | CHF 540.00 | CHF 530.00 | CHF 533.00 | 8,747 |
| 2025-12-10 | CHF 531.00 | CHF 535.00 | CHF 528.00 | CHF 530.00 | 5,418 |
| 2025-12-09 | CHF 525.00 | CHF 535.00 | CHF 524.00 | CHF 531.00 | 13,561 |
| 2025-12-08 | CHF 530.00 | CHF 532.00 | CHF 524.00 | CHF 526.00 | 4,218 |
| 2025-12-05 | CHF 525.00 | CHF 534.00 | CHF 522.00 | CHF 530.00 | 5,606 |
| 2025-12-04 | CHF 525.00 | CHF 525.00 | CHF 519.00 | CHF 524.00 | 6,148 |
| 2025-12-03 | CHF 526.00 | CHF 529.00 | CHF 518.00 | CHF 520.00 | 5,289 |
| 2025-12-02 | CHF 529.00 | CHF 529.00 | CHF 518.00 | CHF 525.00 | 10,536 |
| 2025-12-01 | CHF 540.00 | CHF 544.00 | CHF 526.00 | CHF 531.00 | 21,299 |
| 2025-11-28 | CHF 535.00 | CHF 543.00 | CHF 535.00 | CHF 541.00 | 9,600 |
| 2025-11-27 | CHF 533.00 | CHF 537.00 | CHF 529.00 | CHF 535.00 | 5,332 |
| 2025-11-26 | CHF 530.00 | CHF 537.00 | CHF 526.00 | CHF 533.00 | 7,443 |
| 2025-11-25 | CHF 530.00 | CHF 530.00 | CHF 518.00 | CHF 526.00 | 9,551 |
| 2025-11-24 | CHF 521.00 | CHF 526.00 | CHF 519.00 | CHF 526.00 | 10,483 |
| 2025-11-21 | CHF 512.00 | CHF 517.00 | CHF 508.00 | CHF 517.00 | 7,822 |
| 2025-11-20 | CHF 523.00 | CHF 530.00 | CHF 515.00 | CHF 515.00 | 9,592 |
| 2025-11-19 | CHF 513.00 | CHF 521.00 | CHF 510.00 | CHF 517.00 | 10,365 |
| 2025-11-18 | CHF 510.00 | CHF 517.00 | CHF 510.00 | CHF 511.00 | 8,129 |
| 2025-11-17 | CHF 523.00 | CHF 528.00 | CHF 516.00 | CHF 517.00 | 7,109 |
| 2025-11-14 | CHF 522.00 | CHF 530.00 | CHF 516.00 | CHF 521.00 | 7,025 |
| 2025-11-13 | CHF 529.00 | CHF 533.00 | CHF 523.00 | CHF 525.00 | 8,407 |
| 2025-11-12 | CHF 534.00 | CHF 539.00 | CHF 522.00 | CHF 529.00 | 6,894 |
| 2025-11-11 | CHF 522.00 | CHF 532.00 | CHF 517.00 | CHF 531.00 | 6,142 |
| 2025-11-10 | CHF 523.00 | CHF 529.00 | CHF 516.00 | CHF 518.00 | 7,647 |
| 2025-11-07 | CHF 530.00 | CHF 534.00 | CHF 517.00 | CHF 520.00 | 8,890 |
| 2025-11-06 | CHF 538.00 | CHF 539.00 | CHF 523.00 | CHF 523.00 | 6,141 |
| 2025-11-05 | CHF 540.00 | CHF 547.00 | CHF 536.00 | CHF 542.00 | 7,905 |
| 2025-11-04 | CHF 541.00 | CHF 550.00 | CHF 526.00 | CHF 543.00 | 19,563 |
| 2025-11-03 | CHF 560.00 | CHF 560.00 | CHF 545.00 | CHF 546.00 | 8,872 |
| 2025-10-31 | CHF 561.00 | CHF 566.00 | CHF 554.00 | CHF 556.00 | 4,491 |
| 2025-10-30 | CHF 564.00 | CHF 569.00 | CHF 555.00 | CHF 562.00 | 4,966 |
| 2025-10-29 | CHF 565.00 | CHF 566.00 | CHF 559.00 | CHF 563.00 | 8,702 |
| 2025-10-28 | CHF 574.00 | CHF 574.00 | CHF 563.00 | CHF 566.00 | 5,496 |
| 2025-10-27 | CHF 580.00 | CHF 582.00 | CHF 574.00 | CHF 577.00 | 2,587 |
| 2025-10-24 | CHF 589.00 | CHF 589.00 | CHF 574.00 | CHF 578.00 | 6,004 |
| 2025-10-23 | CHF 573.00 | CHF 581.00 | CHF 571.00 | CHF 581.00 | 5,455 |
| 2025-10-22 | CHF 562.00 | CHF 574.00 | CHF 554.00 | CHF 574.00 | 9,000 |
| 2025-10-21 | CHF 558.00 | CHF 564.00 | CHF 555.00 | CHF 563.00 | 4,417 |
| 2025-10-20 | CHF 570.00 | CHF 575.00 | CHF 565.00 | CHF 566.00 | 3,925 |
| 2025-10-17 | CHF 563.00 | CHF 569.00 | CHF 555.00 | CHF 565.00 | 8,100 |
| 2025-10-16 | CHF 575.00 | CHF 575.00 | CHF 569.00 | CHF 574.00 | 5,753 |
| 2025-10-15 | CHF 574.00 | CHF 576.00 | CHF 570.00 | CHF 575.00 | 9,077 |
| 2025-10-14 | CHF 588.00 | CHF 588.00 | CHF 572.00 | CHF 574.00 | 10,283 |
| 2025-10-13 | CHF 594.00 | CHF 599.00 | CHF 591.00 | CHF 591.00 | 10,964 |
| 2025-10-10 | CHF 605.00 | CHF 607.00 | CHF 593.00 | CHF 595.00 | 4,099 |
| 2025-10-09 | CHF 600.00 | CHF 607.00 | CHF 596.00 | CHF 604.00 | 7,841 |