BKW AG (BKW) Price History
Daily open, high, low, close and volume for BKW AG (BKW) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 117.80 | CHF 117.80 | CHF 116.50 | CHF 117.50 | 46,918 |
| 2026-10-08 | CHF 117.60 | CHF 117.80 | CHF 116.00 | CHF 116.70 | 61,278 |
| 2026-10-07 | CHF 117.10 | CHF 118.00 | CHF 116.10 | CHF 116.50 | 69,327 |
| 2026-10-06 | CHF 117.40 | CHF 118.80 | CHF 116.60 | CHF 116.90 | 58,250 |
| 2026-10-05 | CHF 116.00 | CHF 117.80 | CHF 116.00 | CHF 117.40 | 43,675 |
| 2026-10-02 | CHF 115.90 | CHF 116.90 | CHF 115.10 | CHF 116.90 | 67,824 |
| 2026-10-01 | CHF 116.60 | CHF 117.20 | CHF 115.40 | CHF 115.90 | 56,912 |
| 2026-09-30 | CHF 119.30 | CHF 119.90 | CHF 117.00 | CHF 117.10 | 97,460 |
| 2026-09-29 | CHF 118.40 | CHF 120.00 | CHF 117.70 | CHF 119.30 | 55,560 |
| 2026-09-28 | CHF 121.00 | CHF 121.90 | CHF 118.50 | CHF 118.50 | 43,278 |
| 2026-09-25 | CHF 119.50 | CHF 121.60 | CHF 119.50 | CHF 120.40 | 51,645 |
| 2026-09-24 | CHF 120.70 | CHF 120.80 | CHF 119.20 | CHF 119.50 | 81,211 |
| 2026-09-23 | CHF 124.10 | CHF 124.10 | CHF 119.80 | CHF 121.10 | 100,575 |
| 2026-09-22 | CHF 124.20 | CHF 125.10 | CHF 123.70 | CHF 123.70 | 47,979 |
| 2026-09-21 | CHF 127.00 | CHF 127.00 | CHF 124.00 | CHF 124.90 | 51,692 |
| 2026-09-18 | CHF 124.50 | CHF 127.00 | CHF 124.00 | CHF 125.90 | 203,094 |
| 2026-09-17 | CHF 123.50 | CHF 125.70 | CHF 123.50 | CHF 125.70 | 53,447 |
| 2026-09-16 | CHF 122.00 | CHF 123.50 | CHF 122.00 | CHF 123.50 | 61,840 |
| 2026-09-15 | CHF 123.70 | CHF 123.70 | CHF 122.00 | CHF 122.90 | 51,038 |
| 2026-09-14 | CHF 125.90 | CHF 126.10 | CHF 124.10 | CHF 124.10 | 59,263 |
| 2026-09-11 | CHF 125.10 | CHF 126.30 | CHF 124.50 | CHF 126.10 | 60,243 |
| 2026-09-10 | CHF 126.00 | CHF 126.60 | CHF 125.30 | CHF 125.40 | 46,435 |
| 2026-09-09 | CHF 127.00 | CHF 128.10 | CHF 125.80 | CHF 126.30 | 31,980 |
| 2026-09-08 | CHF 126.00 | CHF 127.40 | CHF 125.80 | CHF 126.70 | 54,002 |
| 2026-09-07 | CHF 125.60 | CHF 126.20 | CHF 125.20 | CHF 125.70 | 30,957 |
| 2026-09-04 | CHF 125.10 | CHF 126.00 | CHF 124.50 | CHF 125.50 | 55,345 |
| 2026-09-03 | CHF 122.50 | CHF 125.30 | CHF 122.30 | CHF 125.30 | 59,970 |
| 2026-09-02 | CHF 124.90 | CHF 125.50 | CHF 121.90 | CHF 122.50 | 74,667 |
| 2026-09-01 | CHF 125.50 | CHF 126.80 | CHF 124.50 | CHF 124.60 | 90,440 |
| 2026-08-31 | CHF 124.60 | CHF 126.10 | CHF 124.10 | CHF 125.20 | 143,972 |
| 2026-08-28 | CHF 126.50 | CHF 127.60 | CHF 125.40 | CHF 125.40 | 57,524 |
| 2026-08-27 | CHF 125.40 | CHF 126.50 | CHF 125.10 | CHF 126.10 | 59,175 |
| 2026-08-26 | CHF 124.50 | CHF 125.90 | CHF 124.10 | CHF 125.80 | 135,748 |
| 2026-08-25 | CHF 124.90 | CHF 125.90 | CHF 124.20 | CHF 124.20 | 83,189 |
| 2026-08-24 | CHF 125.40 | CHF 126.30 | CHF 124.40 | CHF 124.40 | 105,035 |
| 2026-08-21 | CHF 126.50 | CHF 127.90 | CHF 125.50 | CHF 125.50 | 75,606 |
| 2026-08-20 | CHF 128.60 | CHF 128.90 | CHF 126.40 | CHF 126.40 | 63,344 |
| 2026-08-19 | CHF 128.00 | CHF 131.30 | CHF 125.50 | CHF 128.30 | 118,271 |
| 2026-08-18 | CHF 132.60 | CHF 133.10 | CHF 130.60 | CHF 131.50 | 63,713 |
| 2026-08-17 | CHF 131.90 | CHF 133.00 | CHF 131.60 | CHF 132.80 | 57,033 |
| 2026-08-14 | CHF 131.10 | CHF 131.80 | CHF 130.60 | CHF 131.00 | 44,412 |
| 2026-08-13 | CHF 130.70 | CHF 131.40 | CHF 129.90 | CHF 131.00 | 57,952 |
| 2026-08-12 | CHF 132.10 | CHF 132.10 | CHF 129.50 | CHF 130.40 | 59,601 |
| 2026-08-11 | CHF 131.80 | CHF 132.40 | CHF 131.20 | CHF 131.40 | 44,968 |
| 2026-08-10 | CHF 131.80 | CHF 132.60 | CHF 131.30 | CHF 131.60 | 44,010 |
| 2026-08-07 | CHF 132.90 | CHF 133.00 | CHF 131.50 | CHF 131.60 | 42,513 |
| 2026-08-06 | CHF 132.30 | CHF 133.90 | CHF 131.80 | CHF 132.80 | 50,971 |
| 2026-08-05 | CHF 132.70 | CHF 134.10 | CHF 131.50 | CHF 132.00 | 55,008 |
| 2026-08-04 | CHF 134.50 | CHF 135.30 | CHF 132.50 | CHF 132.60 | 67,513 |
| 2026-08-03 | CHF 133.20 | CHF 135.20 | CHF 133.00 | CHF 134.30 | 37,839 |
| 2026-07-31 | CHF 134.50 | CHF 135.10 | CHF 133.20 | CHF 133.90 | 65,268 |
| 2026-07-30 | CHF 135.50 | CHF 135.60 | CHF 134.30 | CHF 134.30 | 33,752 |
| 2026-07-29 | CHF 135.20 | CHF 135.80 | CHF 134.20 | CHF 134.50 | 42,416 |
| 2026-07-28 | CHF 136.50 | CHF 137.70 | CHF 134.80 | CHF 134.90 | 45,406 |
| 2026-07-27 | CHF 136.30 | CHF 136.50 | CHF 135.30 | CHF 135.70 | 39,419 |
| 2026-07-24 | CHF 137.00 | CHF 137.00 | CHF 135.70 | CHF 136.10 | 38,884 |
| 2026-07-23 | CHF 138.50 | CHF 139.20 | CHF 135.80 | CHF 135.80 | 50,946 |
| 2026-07-22 | CHF 138.10 | CHF 139.60 | CHF 137.30 | CHF 138.70 | 44,772 |
| 2026-07-21 | CHF 137.80 | CHF 138.40 | CHF 135.30 | CHF 137.30 | 62,836 |
| 2026-07-20 | CHF 136.10 | CHF 138.30 | CHF 135.70 | CHF 138.30 | 45,768 |
| 2026-07-17 | CHF 135.00 | CHF 137.20 | CHF 135.00 | CHF 136.50 | 33,742 |
| 2026-07-16 | CHF 136.00 | CHF 137.00 | CHF 134.60 | CHF 134.60 | 51,793 |
| 2026-07-15 | CHF 135.00 | CHF 137.50 | CHF 134.80 | CHF 136.80 | 49,210 |
| 2026-07-14 | CHF 134.30 | CHF 135.70 | CHF 133.80 | CHF 135.70 | 53,502 |
| 2026-07-13 | CHF 133.20 | CHF 134.50 | CHF 132.50 | CHF 133.70 | 33,717 |
| 2026-07-10 | CHF 131.20 | CHF 132.60 | CHF 131.20 | CHF 132.50 | 39,514 |
| 2026-07-09 | CHF 131.90 | CHF 132.40 | CHF 130.80 | CHF 131.90 | 49,626 |
| 2026-07-08 | CHF 130.60 | CHF 132.20 | CHF 130.10 | CHF 131.90 | 42,452 |
| 2026-07-07 | CHF 132.50 | CHF 132.60 | CHF 131.10 | CHF 131.10 | 48,679 |
| 2026-07-06 | CHF 133.30 | CHF 133.30 | CHF 130.30 | CHF 131.50 | 83,142 |
| 2026-07-03 | CHF 133.90 | CHF 134.40 | CHF 132.00 | CHF 133.70 | 71,394 |
| 2026-07-02 | CHF 133.10 | CHF 135.10 | CHF 132.80 | CHF 134.30 | 107,014 |
| 2026-07-01 | CHF 135.40 | CHF 135.60 | CHF 131.00 | CHF 133.20 | 101,549 |
| 2026-06-30 | CHF 136.40 | CHF 137.10 | CHF 135.90 | CHF 136.30 | 56,242 |
| 2026-06-29 | CHF 138.00 | CHF 138.00 | CHF 136.10 | CHF 136.10 | 66,872 |
| 2026-06-26 | CHF 138.60 | CHF 139.30 | CHF 137.60 | CHF 137.60 | 49,996 |
| 2026-06-25 | CHF 136.30 | CHF 139.00 | CHF 136.30 | CHF 138.60 | 145,171 |
| 2026-06-24 | CHF 137.10 | CHF 137.40 | CHF 135.10 | CHF 136.20 | 63,987 |
| 2026-06-23 | CHF 135.80 | CHF 137.70 | CHF 135.50 | CHF 137.70 | 55,415 |
| 2026-06-22 | CHF 135.30 | CHF 136.00 | CHF 134.60 | CHF 136.00 | 57,390 |
| 2026-06-19 | CHF 137.20 | CHF 137.20 | CHF 135.00 | CHF 135.40 | 71,756 |
| 2026-06-18 | CHF 137.60 | CHF 137.80 | CHF 134.50 | CHF 137.40 | 74,867 |
| 2026-06-17 | CHF 136.70 | CHF 138.20 | CHF 135.00 | CHF 137.90 | 108,941 |
| 2026-06-16 | CHF 138.40 | CHF 139.00 | CHF 136.00 | CHF 137.10 | 113,687 |
| 2026-06-15 | CHF 139.80 | CHF 140.60 | CHF 135.40 | CHF 138.00 | 73,931 |
| 2026-06-12 | CHF 140.00 | CHF 140.70 | CHF 138.30 | CHF 139.00 | 62,344 |
| 2026-06-11 | CHF 140.00 | CHF 140.60 | CHF 138.80 | CHF 139.50 | 68,594 |
| 2026-06-10 | CHF 144.50 | CHF 145.10 | CHF 140.00 | CHF 140.00 | 75,590 |
| 2026-06-09 | CHF 144.00 | CHF 145.70 | CHF 143.30 | CHF 144.90 | 41,231 |
| 2026-06-08 | CHF 147.10 | CHF 147.50 | CHF 143.20 | CHF 144.40 | 55,699 |
| 2026-06-05 | CHF 147.00 | CHF 147.90 | CHF 146.30 | CHF 146.30 | 65,110 |
| 2026-06-04 | CHF 147.00 | CHF 148.40 | CHF 146.20 | CHF 146.60 | 51,191 |
| 2026-06-03 | CHF 149.00 | CHF 150.20 | CHF 147.30 | CHF 147.60 | 66,650 |
| 2026-06-02 | CHF 148.10 | CHF 149.50 | CHF 147.80 | CHF 148.40 | 41,189 |
| 2026-06-01 | CHF 147.70 | CHF 149.40 | CHF 147.20 | CHF 148.20 | 62,171 |
| 2026-05-29 | CHF 146.00 | CHF 148.00 | CHF 145.90 | CHF 148.00 | 222,182 |
| 2026-05-28 | CHF 146.40 | CHF 147.60 | CHF 146.00 | CHF 146.30 | 44,069 |
| 2026-05-27 | CHF 148.70 | CHF 149.30 | CHF 146.10 | CHF 146.50 | 61,172 |
| 2026-05-26 | CHF 149.00 | CHF 150.10 | CHF 148.80 | CHF 149.10 | 40,430 |
| 2026-05-22 | CHF 148.40 | CHF 149.00 | CHF 147.20 | CHF 148.20 | 41,032 |
| 2026-05-21 | CHF 147.50 | CHF 150.20 | CHF 147.10 | CHF 148.50 | 59,790 |
| 2026-05-20 | CHF 149.00 | CHF 149.40 | CHF 147.00 | CHF 147.80 | 40,936 |
| 2026-05-19 | CHF 150.00 | CHF 151.00 | CHF 149.50 | CHF 149.50 | 35,680 |
| 2026-05-18 | CHF 149.40 | CHF 150.10 | CHF 148.00 | CHF 149.40 | 52,623 |
| 2026-05-15 | CHF 150.40 | CHF 152.00 | CHF 148.40 | CHF 149.70 | 44,219 |
| 2026-05-13 | CHF 149.70 | CHF 151.70 | CHF 149.10 | CHF 149.20 | 51,630 |
| 2026-05-12 | CHF 150.90 | CHF 152.10 | CHF 149.20 | CHF 150.90 | 59,323 |
| 2026-05-11 | CHF 151.00 | CHF 153.00 | CHF 150.80 | CHF 151.80 | 55,626 |
| 2026-05-08 | CHF 152.00 | CHF 152.90 | CHF 150.90 | CHF 151.20 | 30,102 |
| 2026-05-07 | CHF 154.20 | CHF 154.20 | CHF 152.10 | CHF 152.90 | 45,105 |
| 2026-05-06 | CHF 156.00 | CHF 157.10 | CHF 154.20 | CHF 154.20 | 58,124 |
| 2026-05-05 | CHF 155.00 | CHF 157.40 | CHF 154.10 | CHF 155.20 | 30,952 |
| 2026-05-04 | CHF 156.70 | CHF 156.70 | CHF 155.00 | CHF 155.50 | 40,708 |
| 2026-04-30 | CHF 153.00 | CHF 157.20 | CHF 152.10 | CHF 156.20 | 58,453 |
| 2026-04-29 | CHF 159.30 | CHF 160.00 | CHF 156.00 | CHF 156.80 | 47,785 |
| 2026-04-28 | CHF 159.00 | CHF 161.40 | CHF 158.50 | CHF 160.30 | 47,396 |
| 2026-04-27 | CHF 159.10 | CHF 160.10 | CHF 158.40 | CHF 159.50 | 43,978 |
| 2026-04-24 | CHF 159.10 | CHF 160.30 | CHF 158.70 | CHF 159.70 | 38,301 |
| 2026-04-23 | CHF 159.70 | CHF 159.80 | CHF 158.40 | CHF 158.80 | 29,924 |
| 2026-04-22 | CHF 157.80 | CHF 160.80 | CHF 157.80 | CHF 159.70 | 47,911 |
| 2026-04-21 | CHF 158.00 | CHF 158.70 | CHF 157.10 | CHF 157.80 | 39,712 |
| 2026-04-20 | CHF 157.90 | CHF 158.90 | CHF 156.40 | CHF 157.30 | 44,656 |
| 2026-04-17 | CHF 158.30 | CHF 159.00 | CHF 155.30 | CHF 157.60 | 213,216 |
| 2026-04-16 | CHF 158.60 | CHF 158.90 | CHF 157.30 | CHF 158.50 | 38,552 |
| 2026-04-15 | CHF 158.50 | CHF 159.00 | CHF 157.00 | CHF 158.30 | 44,739 |
| 2026-04-14 | CHF 157.80 | CHF 158.70 | CHF 157.30 | CHF 158.50 | 36,783 |
| 2026-04-13 | CHF 157.90 | CHF 159.20 | CHF 156.40 | CHF 157.80 | 47,023 |
| 2026-04-10 | CHF 159.90 | CHF 161.40 | CHF 157.60 | CHF 158.60 | 82,933 |
| 2026-04-09 | CHF 158.40 | CHF 161.60 | CHF 158.40 | CHF 159.80 | 93,691 |
| 2026-04-08 | CHF 162.80 | CHF 162.80 | CHF 158.60 | CHF 160.20 | 82,708 |
| 2026-04-07 | CHF 161.10 | CHF 162.70 | CHF 160.20 | CHF 160.40 | 83,071 |
| 2026-04-02 | CHF 157.00 | CHF 161.10 | CHF 156.80 | CHF 161.10 | 64,341 |
| 2026-04-01 | CHF 155.40 | CHF 158.40 | CHF 155.20 | CHF 157.50 | 58,239 |
| 2026-03-31 | CHF 155.00 | CHF 156.50 | CHF 154.40 | CHF 156.20 | 78,629 |
| 2026-03-30 | CHF 150.30 | CHF 155.00 | CHF 150.30 | CHF 155.00 | 64,470 |
| 2026-03-27 | CHF 151.00 | CHF 151.40 | CHF 149.30 | CHF 150.60 | 57,019 |
| 2026-03-26 | CHF 151.00 | CHF 152.20 | CHF 150.40 | CHF 151.10 | 76,610 |
| 2026-03-25 | CHF 151.80 | CHF 152.50 | CHF 150.40 | CHF 151.70 | 77,064 |
| 2026-03-24 | CHF 149.20 | CHF 150.70 | CHF 148.30 | CHF 150.50 | 47,512 |
| 2026-03-23 | CHF 147.80 | CHF 152.30 | CHF 147.60 | CHF 148.50 | 68,216 |
| 2026-03-20 | CHF 153.40 | CHF 154.50 | CHF 150.70 | CHF 151.10 | 323,022 |
| 2026-03-19 | CHF 151.00 | CHF 153.40 | CHF 151.00 | CHF 153.20 | 106,731 |
| 2026-03-18 | CHF 154.40 | CHF 154.40 | CHF 152.00 | CHF 152.10 | 64,415 |
| 2026-03-17 | CHF 150.80 | CHF 154.90 | CHF 150.50 | CHF 153.20 | 63,992 |
| 2026-03-16 | CHF 150.00 | CHF 150.60 | CHF 147.90 | CHF 149.80 | 70,510 |
| 2026-03-13 | CHF 151.00 | CHF 153.10 | CHF 148.70 | CHF 150.50 | 72,769 |
| 2026-03-12 | CHF 149.70 | CHF 152.80 | CHF 147.50 | CHF 152.40 | 63,432 |
| 2026-03-11 | CHF 148.00 | CHF 150.50 | CHF 145.70 | CHF 149.50 | 102,002 |
| 2026-03-10 | CHF 149.50 | CHF 150.40 | CHF 147.70 | CHF 149.00 | 59,758 |
| 2026-03-09 | CHF 145.00 | CHF 148.00 | CHF 143.80 | CHF 147.40 | 72,179 |
| 2026-03-06 | CHF 145.60 | CHF 147.40 | CHF 144.40 | CHF 146.80 | 61,660 |
| 2026-03-05 | CHF 147.30 | CHF 148.90 | CHF 145.10 | CHF 145.10 | 52,391 |
| 2026-03-04 | CHF 147.00 | CHF 148.60 | CHF 146.90 | CHF 147.50 | 54,350 |
| 2026-03-03 | CHF 151.80 | CHF 151.80 | CHF 146.20 | CHF 147.20 | 69,932 |
| 2026-03-02 | CHF 150.00 | CHF 154.00 | CHF 149.50 | CHF 153.00 | 119,060 |
| 2026-02-27 | CHF 147.70 | CHF 151.40 | CHF 147.00 | CHF 151.40 | 135,286 |
| 2026-02-26 | CHF 147.90 | CHF 148.90 | CHF 147.00 | CHF 148.00 | 39,113 |
| 2026-02-25 | CHF 145.00 | CHF 149.20 | CHF 144.80 | CHF 149.20 | 74,197 |
| 2026-02-24 | CHF 144.90 | CHF 147.50 | CHF 144.30 | CHF 145.30 | 67,061 |
| 2026-02-23 | CHF 147.50 | CHF 147.60 | CHF 143.80 | CHF 144.20 | 55,605 |
| 2026-02-20 | CHF 147.70 | CHF 149.80 | CHF 146.80 | CHF 147.70 | 66,435 |
| 2026-02-19 | CHF 150.10 | CHF 150.40 | CHF 146.50 | CHF 146.50 | 65,703 |
| 2026-02-18 | CHF 148.80 | CHF 152.80 | CHF 147.70 | CHF 151.30 | 69,543 |
| 2026-02-17 | CHF 147.40 | CHF 148.70 | CHF 147.20 | CHF 148.70 | 54,985 |
| 2026-02-16 | CHF 147.50 | CHF 149.30 | CHF 146.50 | CHF 147.50 | 55,458 |
| 2026-02-13 | CHF 150.00 | CHF 150.00 | CHF 146.10 | CHF 146.80 | 64,471 |
| 2026-02-12 | CHF 150.50 | CHF 151.20 | CHF 147.00 | CHF 148.30 | 61,246 |
| 2026-02-11 | CHF 150.20 | CHF 151.30 | CHF 149.50 | CHF 150.90 | 64,887 |
| 2026-02-10 | CHF 149.00 | CHF 150.00 | CHF 148.50 | CHF 149.80 | 81,474 |
| 2026-02-09 | CHF 147.30 | CHF 148.80 | CHF 147.00 | CHF 148.30 | 55,871 |
| 2026-02-06 | CHF 145.70 | CHF 147.10 | CHF 145.20 | CHF 147.10 | 63,810 |
| 2026-02-05 | CHF 145.50 | CHF 146.60 | CHF 144.60 | CHF 145.30 | 50,857 |
| 2026-02-04 | CHF 144.70 | CHF 146.90 | CHF 143.70 | CHF 145.20 | 48,968 |
| 2026-02-03 | CHF 145.60 | CHF 145.70 | CHF 142.50 | CHF 144.20 | 90,151 |
| 2026-02-02 | CHF 146.20 | CHF 147.10 | CHF 145.00 | CHF 145.50 | 74,478 |
| 2026-01-30 | CHF 147.10 | CHF 147.80 | CHF 145.90 | CHF 145.90 | 55,919 |
| 2026-01-29 | CHF 148.20 | CHF 148.40 | CHF 144.40 | CHF 147.60 | 73,851 |
| 2026-01-28 | CHF 150.00 | CHF 152.00 | CHF 146.60 | CHF 148.40 | 114,109 |
| 2026-01-27 | CHF 153.80 | CHF 155.10 | CHF 153.40 | CHF 155.10 | 52,813 |
| 2026-01-26 | CHF 156.50 | CHF 157.60 | CHF 153.80 | CHF 153.80 | 67,038 |
| 2026-01-23 | CHF 157.90 | CHF 160.30 | CHF 156.50 | CHF 156.50 | 91,577 |
| 2026-01-22 | CHF 158.90 | CHF 159.00 | CHF 155.30 | CHF 156.70 | 140,864 |
| 2026-01-21 | CHF 154.00 | CHF 157.90 | CHF 153.70 | CHF 157.20 | 149,024 |
| 2026-01-20 | CHF 159.00 | CHF 161.80 | CHF 153.60 | CHF 153.60 | 267,350 |
| 2026-01-19 | CHF 179.00 | CHF 180.20 | CHF 176.10 | CHF 176.30 | 46,309 |
| 2026-01-16 | CHF 176.50 | CHF 179.30 | CHF 175.40 | CHF 179.30 | 121,990 |
| 2026-01-15 | CHF 174.00 | CHF 177.10 | CHF 174.00 | CHF 176.50 | 47,415 |
| 2026-01-14 | CHF 174.30 | CHF 174.30 | CHF 172.40 | CHF 173.90 | 29,300 |
| 2026-01-13 | CHF 175.60 | CHF 175.60 | CHF 171.80 | CHF 173.30 | 34,657 |
| 2026-01-12 | CHF 174.70 | CHF 175.40 | CHF 173.10 | CHF 175.10 | 33,130 |
| 2026-01-09 | CHF 175.80 | CHF 175.80 | CHF 173.30 | CHF 174.70 | 17,974 |
| 2026-01-08 | CHF 175.60 | CHF 175.90 | CHF 174.10 | CHF 175.40 | 33,243 |
| 2026-01-07 | CHF 173.90 | CHF 175.40 | CHF 173.30 | CHF 175.40 | 40,092 |
| 2026-01-06 | CHF 172.50 | CHF 173.70 | CHF 171.50 | CHF 173.30 | 36,696 |
| 2026-01-05 | CHF 171.30 | CHF 173.00 | CHF 169.50 | CHF 173.00 | 62,504 |
| 2025-12-30 | CHF 167.20 | CHF 168.70 | CHF 167.20 | CHF 168.40 | 20,709 |
| 2025-12-29 | CHF 168.80 | CHF 168.80 | CHF 167.20 | CHF 168.20 | 22,524 |
| 2025-12-23 | CHF 169.30 | CHF 169.60 | CHF 167.80 | CHF 168.50 | 28,034 |
| 2025-12-22 | CHF 167.40 | CHF 169.00 | CHF 166.30 | CHF 169.00 | 31,338 |
| 2025-12-19 | CHF 168.30 | CHF 170.10 | CHF 167.90 | CHF 169.50 | 77,965 |
| 2025-12-18 | CHF 168.00 | CHF 168.10 | CHF 167.00 | CHF 167.20 | 31,555 |
| 2025-12-17 | CHF 166.80 | CHF 168.60 | CHF 166.50 | CHF 167.20 | 47,955 |
| 2025-12-16 | CHF 168.80 | CHF 168.80 | CHF 166.20 | CHF 166.20 | 46,180 |
| 2025-12-15 | CHF 165.90 | CHF 168.80 | CHF 165.50 | CHF 168.80 | 27,877 |
| 2025-12-12 | CHF 164.40 | CHF 166.20 | CHF 163.80 | CHF 165.70 | 29,936 |
| 2025-12-11 | CHF 165.30 | CHF 165.30 | CHF 163.60 | CHF 164.00 | 52,628 |
| 2025-12-10 | CHF 166.60 | CHF 167.10 | CHF 165.70 | CHF 165.70 | 29,239 |
| 2025-12-09 | CHF 166.70 | CHF 169.10 | CHF 166.00 | CHF 167.20 | 38,359 |
| 2025-12-08 | CHF 166.60 | CHF 167.00 | CHF 165.20 | CHF 166.90 | 42,640 |
| 2025-12-05 | CHF 167.00 | CHF 167.30 | CHF 165.60 | CHF 166.60 | 26,307 |
| 2025-12-04 | CHF 166.50 | CHF 167.70 | CHF 166.20 | CHF 167.70 | 32,735 |
| 2025-12-03 | CHF 166.20 | CHF 167.00 | CHF 165.40 | CHF 166.20 | 31,812 |
| 2025-12-02 | CHF 166.40 | CHF 167.70 | CHF 166.00 | CHF 166.90 | 33,522 |
| 2025-12-01 | CHF 167.80 | CHF 167.90 | CHF 166.30 | CHF 166.40 | 61,357 |
| 2025-11-28 | CHF 167.40 | CHF 168.10 | CHF 166.40 | CHF 167.60 | 52,450 |
| 2025-11-27 | CHF 166.00 | CHF 168.90 | CHF 166.00 | CHF 167.90 | 37,877 |
| 2025-11-26 | CHF 166.10 | CHF 167.00 | CHF 165.10 | CHF 166.50 | 33,217 |
| 2025-11-25 | CHF 167.50 | CHF 167.50 | CHF 164.50 | CHF 166.00 | 37,305 |
| 2025-11-24 | CHF 164.30 | CHF 166.80 | CHF 163.10 | CHF 166.80 | 125,385 |
| 2025-11-21 | CHF 164.80 | CHF 165.00 | CHF 162.80 | CHF 163.90 | 39,497 |
| 2025-11-20 | CHF 165.10 | CHF 165.80 | CHF 164.10 | CHF 164.50 | 32,512 |
| 2025-11-19 | CHF 164.70 | CHF 165.50 | CHF 163.40 | CHF 164.00 | 39,010 |
| 2025-11-18 | CHF 165.20 | CHF 165.70 | CHF 163.90 | CHF 164.90 | 46,252 |
| 2025-11-17 | CHF 165.70 | CHF 166.90 | CHF 164.70 | CHF 166.60 | 63,452 |
| 2025-11-14 | CHF 166.10 | CHF 166.30 | CHF 163.20 | CHF 165.40 | 35,093 |
| 2025-11-13 | CHF 167.70 | CHF 168.20 | CHF 165.50 | CHF 166.50 | 66,300 |
| 2025-11-12 | CHF 168.70 | CHF 169.80 | CHF 166.80 | CHF 167.70 | 47,332 |
| 2025-11-11 | CHF 169.60 | CHF 169.80 | CHF 167.90 | CHF 168.00 | 48,939 |
| 2025-11-10 | CHF 169.30 | CHF 170.90 | CHF 168.30 | CHF 169.00 | 75,138 |
| 2025-11-07 | CHF 174.00 | CHF 174.10 | CHF 166.30 | CHF 167.30 | 91,573 |
| 2025-11-06 | CHF 178.20 | CHF 178.50 | CHF 175.30 | CHF 178.40 | 31,015 |
| 2025-11-05 | CHF 178.60 | CHF 179.30 | CHF 176.60 | CHF 176.60 | 53,283 |
| 2025-11-04 | CHF 180.70 | CHF 180.70 | CHF 177.40 | CHF 178.30 | 46,322 |
| 2025-11-03 | CHF 179.80 | CHF 181.60 | CHF 179.40 | CHF 181.60 | 23,536 |
| 2025-10-31 | CHF 180.80 | CHF 181.20 | CHF 179.00 | CHF 179.90 | 25,379 |
| 2025-10-30 | CHF 179.20 | CHF 181.10 | CHF 179.20 | CHF 180.70 | 27,773 |
| 2025-10-29 | CHF 178.10 | CHF 179.90 | CHF 177.30 | CHF 178.80 | 33,427 |
| 2025-10-28 | CHF 182.10 | CHF 182.10 | CHF 178.60 | CHF 179.00 | 51,367 |
| 2025-10-27 | CHF 182.90 | CHF 182.90 | CHF 181.80 | CHF 182.00 | 26,337 |
| 2025-10-24 | CHF 183.00 | CHF 183.40 | CHF 180.30 | CHF 182.90 | 32,310 |
| 2025-10-23 | CHF 181.40 | CHF 183.50 | CHF 180.80 | CHF 183.50 | 49,060 |
| 2025-10-22 | CHF 181.20 | CHF 181.80 | CHF 179.80 | CHF 181.00 | 51,014 |
| 2025-10-21 | CHF 180.20 | CHF 182.50 | CHF 180.00 | CHF 180.90 | 30,605 |
| 2025-10-20 | CHF 180.60 | CHF 181.70 | CHF 180.20 | CHF 180.90 | 25,529 |
| 2025-10-17 | CHF 181.60 | CHF 181.60 | CHF 178.70 | CHF 180.70 | 52,331 |
| 2025-10-16 | CHF 179.60 | CHF 182.40 | CHF 179.50 | CHF 182.40 | 53,060 |
| 2025-10-15 | CHF 177.60 | CHF 179.40 | CHF 177.50 | CHF 179.40 | 24,354 |
| 2025-10-14 | CHF 176.50 | CHF 178.20 | CHF 176.50 | CHF 178.20 | 32,283 |
| 2025-10-13 | CHF 176.80 | CHF 176.80 | CHF 175.60 | CHF 176.60 | 17,198 |
| 2025-10-10 | CHF 175.90 | CHF 176.90 | CHF 175.30 | CHF 175.30 | 38,265 |
| 2025-10-09 | CHF 176.20 | CHF 177.30 | CHF 175.30 | CHF 176.00 | 49,488 |