Clariant AG (CLN) Price History
Daily open, high, low, close and volume for Clariant AG (CLN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 10.34 | CHF 10.40 | CHF 10.20 | CHF 10.33 | 423,668 |
| 2026-10-08 | CHF 10.29 | CHF 10.32 | CHF 10.16 | CHF 10.21 | 603,968 |
| 2026-10-07 | CHF 10.60 | CHF 10.67 | CHF 10.29 | CHF 10.33 | 1,015,413 |
| 2026-10-06 | CHF 10.64 | CHF 10.73 | CHF 10.44 | CHF 10.64 | 496,801 |
| 2026-10-05 | CHF 10.64 | CHF 10.78 | CHF 10.46 | CHF 10.64 | 937,855 |
| 2026-10-02 | CHF 10.73 | CHF 10.85 | CHF 10.54 | CHF 10.57 | 463,064 |
| 2026-10-01 | CHF 10.56 | CHF 10.62 | CHF 10.43 | CHF 10.45 | 627,051 |
| 2026-09-30 | CHF 10.72 | CHF 10.79 | CHF 10.65 | CHF 10.70 | 660,026 |
| 2026-09-29 | CHF 10.80 | CHF 10.83 | CHF 10.63 | CHF 10.69 | 510,681 |
| 2026-09-28 | CHF 10.69 | CHF 10.81 | CHF 10.56 | CHF 10.81 | 627,431 |
| 2026-09-25 | CHF 10.77 | CHF 10.78 | CHF 10.43 | CHF 10.67 | 601,137 |
| 2026-09-24 | CHF 10.66 | CHF 10.78 | CHF 10.61 | CHF 10.78 | 908,058 |
| 2026-09-23 | CHF 10.76 | CHF 10.79 | CHF 10.59 | CHF 10.70 | 757,758 |
| 2026-09-22 | CHF 10.57 | CHF 10.69 | CHF 10.44 | CHF 10.69 | 584,657 |
| 2026-09-21 | CHF 10.50 | CHF 10.72 | CHF 10.39 | CHF 10.57 | 474,796 |
| 2026-09-18 | CHF 10.47 | CHF 10.50 | CHF 10.32 | CHF 10.48 | 3,624,967 |
| 2026-09-17 | CHF 10.41 | CHF 10.58 | CHF 10.32 | CHF 10.55 | 730,353 |
| 2026-09-16 | CHF 10.44 | CHF 10.48 | CHF 10.32 | CHF 10.43 | 658,328 |
| 2026-09-15 | CHF 10.30 | CHF 10.34 | CHF 10.14 | CHF 10.34 | 781,915 |
| 2026-09-14 | CHF 10.25 | CHF 10.43 | CHF 10.22 | CHF 10.34 | 415,995 |
| 2026-09-11 | CHF 10.47 | CHF 10.55 | CHF 10.27 | CHF 10.31 | 538,963 |
| 2026-09-10 | CHF 10.39 | CHF 10.54 | CHF 10.30 | CHF 10.51 | 976,017 |
| 2026-09-09 | CHF 10.54 | CHF 10.69 | CHF 10.37 | CHF 10.41 | 532,392 |
| 2026-09-08 | CHF 10.44 | CHF 10.62 | CHF 10.44 | CHF 10.58 | 531,365 |
| 2026-09-07 | CHF 10.54 | CHF 10.54 | CHF 10.44 | CHF 10.49 | 302,414 |
| 2026-09-04 | CHF 10.60 | CHF 10.60 | CHF 10.48 | CHF 10.59 | 395,019 |
| 2026-09-03 | CHF 10.80 | CHF 10.83 | CHF 10.53 | CHF 10.64 | 592,407 |
| 2026-09-02 | CHF 10.57 | CHF 10.79 | CHF 10.57 | CHF 10.79 | 583,389 |
| 2026-09-01 | CHF 10.84 | CHF 10.99 | CHF 10.48 | CHF 10.62 | 1,543,975 |
| 2026-08-31 | CHF 10.80 | CHF 10.99 | CHF 10.75 | CHF 10.86 | 869,666 |
| 2026-08-28 | CHF 10.61 | CHF 10.88 | CHF 10.61 | CHF 10.80 | 477,108 |
| 2026-08-27 | CHF 10.53 | CHF 10.58 | CHF 10.42 | CHF 10.54 | 590,931 |
| 2026-08-26 | CHF 10.48 | CHF 10.65 | CHF 10.47 | CHF 10.60 | 580,677 |
| 2026-08-25 | CHF 10.51 | CHF 10.59 | CHF 10.35 | CHF 10.51 | 622,723 |
| 2026-08-24 | CHF 10.56 | CHF 10.63 | CHF 10.45 | CHF 10.56 | 626,127 |
| 2026-08-21 | CHF 10.73 | CHF 10.80 | CHF 10.62 | CHF 10.64 | 597,133 |
| 2026-08-20 | CHF 10.81 | CHF 10.83 | CHF 10.48 | CHF 10.72 | 739,127 |
| 2026-08-19 | CHF 10.73 | CHF 10.90 | CHF 10.70 | CHF 10.88 | 654,417 |
| 2026-08-18 | CHF 10.69 | CHF 10.83 | CHF 10.58 | CHF 10.83 | 906,344 |
| 2026-08-17 | CHF 10.85 | CHF 10.90 | CHF 10.70 | CHF 10.70 | 664,948 |
| 2026-08-14 | CHF 10.85 | CHF 11.04 | CHF 10.77 | CHF 10.96 | 1,623,662 |
| 2026-08-13 | CHF 10.43 | CHF 10.69 | CHF 10.33 | CHF 10.69 | 1,767,196 |
| 2026-08-12 | CHF 10.35 | CHF 10.56 | CHF 10.22 | CHF 10.43 | 1,459,253 |
| 2026-08-11 | CHF 9.90 | CHF 10.12 | CHF 9.90 | CHF 10.04 | 638,821 |
| 2026-08-10 | CHF 10.10 | CHF 10.15 | CHF 9.88 | CHF 9.96 | 950,738 |
| 2026-08-07 | CHF 10.00 | CHF 10.10 | CHF 9.93 | CHF 10.10 | 1,095,833 |
| 2026-08-06 | CHF 9.81 | CHF 10.02 | CHF 9.70 | CHF 10.00 | 1,229,440 |
| 2026-08-05 | CHF 9.65 | CHF 9.80 | CHF 9.53 | CHF 9.65 | 932,280 |
| 2026-08-04 | CHF 9.70 | CHF 9.87 | CHF 9.54 | CHF 9.63 | 1,115,491 |
| 2026-08-03 | CHF 9.39 | CHF 9.85 | CHF 9.39 | CHF 9.79 | 2,492,518 |
| 2026-07-31 | CHF 8.92 | CHF 9.27 | CHF 8.79 | CHF 9.15 | 2,236,389 |
| 2026-07-30 | CHF 8.28 | CHF 9.21 | CHF 8.28 | CHF 8.90 | 5,667,220 |
| 2026-07-29 | CHF 7.60 | CHF 7.77 | CHF 7.60 | CHF 7.67 | 715,828 |
| 2026-07-28 | CHF 7.34 | CHF 7.57 | CHF 7.34 | CHF 7.53 | 1,263,131 |
| 2026-07-27 | CHF 7.50 | CHF 7.50 | CHF 7.36 | CHF 7.42 | 723,439 |
| 2026-07-24 | CHF 7.24 | CHF 7.43 | CHF 7.24 | CHF 7.43 | 573,108 |
| 2026-07-23 | CHF 7.23 | CHF 7.34 | CHF 7.20 | CHF 7.27 | 533,736 |
| 2026-07-22 | CHF 7.25 | CHF 7.47 | CHF 7.24 | CHF 7.28 | 827,652 |
| 2026-07-21 | CHF 7.18 | CHF 7.32 | CHF 7.11 | CHF 7.28 | 796,865 |
| 2026-07-20 | CHF 7.55 | CHF 7.56 | CHF 7.09 | CHF 7.20 | 2,402,518 |
| 2026-07-17 | CHF 7.70 | CHF 7.76 | CHF 7.66 | CHF 7.70 | 709,314 |
| 2026-07-16 | CHF 7.82 | CHF 7.82 | CHF 7.71 | CHF 7.74 | 686,161 |
| 2026-07-15 | CHF 7.94 | CHF 7.94 | CHF 7.72 | CHF 7.82 | 598,255 |
| 2026-07-14 | CHF 7.78 | CHF 8.05 | CHF 7.78 | CHF 7.92 | 1,196,247 |
| 2026-07-13 | CHF 7.50 | CHF 7.80 | CHF 7.50 | CHF 7.74 | 1,019,111 |
| 2026-07-10 | CHF 7.36 | CHF 7.53 | CHF 7.36 | CHF 7.46 | 953,278 |
| 2026-07-09 | CHF 7.34 | CHF 7.46 | CHF 7.32 | CHF 7.35 | 627,871 |
| 2026-07-08 | CHF 7.29 | CHF 7.33 | CHF 7.22 | CHF 7.24 | 558,029 |
| 2026-07-07 | CHF 7.35 | CHF 7.45 | CHF 7.34 | CHF 7.34 | 586,153 |
| 2026-07-06 | CHF 7.35 | CHF 7.41 | CHF 7.30 | CHF 7.34 | 752,643 |
| 2026-07-03 | CHF 7.21 | CHF 7.32 | CHF 7.17 | CHF 7.28 | 633,528 |
| 2026-07-02 | CHF 7.07 | CHF 7.24 | CHF 7.05 | CHF 7.18 | 702,682 |
| 2026-07-01 | CHF 7.05 | CHF 7.09 | CHF 6.92 | CHF 7.09 | 1,129,609 |
| 2026-06-30 | CHF 7.21 | CHF 7.21 | CHF 7.05 | CHF 7.05 | 742,239 |
| 2026-06-29 | CHF 7.29 | CHF 7.31 | CHF 7.11 | CHF 7.15 | 802,661 |
| 2026-06-26 | CHF 7.40 | CHF 7.51 | CHF 7.26 | CHF 7.31 | 723,141 |
| 2026-06-25 | CHF 7.55 | CHF 7.57 | CHF 7.45 | CHF 7.45 | 925,636 |
| 2026-06-24 | CHF 7.44 | CHF 7.60 | CHF 7.43 | CHF 7.51 | 1,535,973 |
| 2026-06-23 | CHF 7.49 | CHF 7.51 | CHF 7.35 | CHF 7.43 | 854,015 |
| 2026-06-22 | CHF 7.60 | CHF 7.65 | CHF 7.53 | CHF 7.58 | 480,729 |
| 2026-06-19 | CHF 7.50 | CHF 7.59 | CHF 7.50 | CHF 7.59 | 1,172,478 |
| 2026-06-18 | CHF 7.61 | CHF 7.65 | CHF 7.42 | CHF 7.52 | 854,436 |
| 2026-06-17 | CHF 7.57 | CHF 7.73 | CHF 7.49 | CHF 7.73 | 1,031,932 |
| 2026-06-16 | CHF 7.64 | CHF 7.68 | CHF 7.55 | CHF 7.59 | 647,530 |
| 2026-06-15 | CHF 7.61 | CHF 7.78 | CHF 7.55 | CHF 7.59 | 1,003,307 |
| 2026-06-12 | CHF 7.42 | CHF 7.53 | CHF 7.40 | CHF 7.48 | 1,143,055 |
| 2026-06-11 | CHF 7.25 | CHF 7.42 | CHF 7.25 | CHF 7.30 | 869,423 |
| 2026-06-10 | CHF 7.20 | CHF 7.34 | CHF 7.13 | CHF 7.26 | 1,659,070 |
| 2026-06-09 | CHF 7.09 | CHF 7.20 | CHF 7.07 | CHF 7.14 | 707,123 |
| 2026-06-08 | CHF 7.23 | CHF 7.26 | CHF 7.01 | CHF 7.08 | 1,217,547 |
| 2026-06-05 | CHF 7.38 | CHF 7.45 | CHF 7.28 | CHF 7.30 | 3,464,397 |
| 2026-06-04 | CHF 7.57 | CHF 7.67 | CHF 7.47 | CHF 7.53 | 766,869 |
| 2026-06-03 | CHF 7.58 | CHF 7.60 | CHF 7.48 | CHF 7.59 | 1,004,756 |
| 2026-06-02 | CHF 7.63 | CHF 7.74 | CHF 7.59 | CHF 7.61 | 1,154,331 |
| 2026-06-01 | CHF 8.03 | CHF 8.24 | CHF 7.91 | CHF 8.03 | 1,431,771 |
| 2026-05-29 | CHF 8.14 | CHF 8.28 | CHF 8.02 | CHF 8.02 | 2,030,889 |
| 2026-05-28 | CHF 8.09 | CHF 8.15 | CHF 8.02 | CHF 8.10 | 639,775 |
| 2026-05-27 | CHF 8.00 | CHF 8.14 | CHF 7.97 | CHF 8.10 | 1,255,097 |
| 2026-05-26 | CHF 8.05 | CHF 8.10 | CHF 7.93 | CHF 7.94 | 717,648 |
| 2026-05-22 | CHF 7.83 | CHF 8.06 | CHF 7.82 | CHF 7.93 | 1,384,045 |
| 2026-05-21 | CHF 7.57 | CHF 7.72 | CHF 7.57 | CHF 7.61 | 845,253 |
| 2026-05-20 | CHF 7.53 | CHF 7.75 | CHF 7.49 | CHF 7.57 | 806,137 |
| 2026-05-19 | CHF 7.61 | CHF 7.67 | CHF 7.49 | CHF 7.61 | 1,044,706 |
| 2026-05-18 | CHF 7.57 | CHF 7.78 | CHF 7.47 | CHF 7.66 | 687,555 |
| 2026-05-15 | CHF 7.45 | CHF 7.67 | CHF 7.45 | CHF 7.57 | 1,010,130 |
| 2026-05-13 | CHF 7.36 | CHF 7.50 | CHF 7.35 | CHF 7.41 | 1,199,458 |
| 2026-05-12 | CHF 7.80 | CHF 7.82 | CHF 7.29 | CHF 7.32 | 1,799,506 |
| 2026-05-11 | CHF 7.82 | CHF 7.91 | CHF 7.73 | CHF 7.83 | 575,129 |
| 2026-05-08 | CHF 8.00 | CHF 8.05 | CHF 7.74 | CHF 7.86 | 1,124,120 |
| 2026-05-07 | CHF 8.25 | CHF 8.28 | CHF 8.05 | CHF 8.10 | 965,333 |
| 2026-05-06 | CHF 8.27 | CHF 8.43 | CHF 8.21 | CHF 8.25 | 711,792 |
| 2026-05-05 | CHF 7.97 | CHF 8.23 | CHF 7.97 | CHF 8.20 | 543,152 |
| 2026-05-04 | CHF 8.17 | CHF 8.27 | CHF 7.98 | CHF 7.98 | 663,193 |
| 2026-04-30 | CHF 7.93 | CHF 8.05 | CHF 7.86 | CHF 8.05 | 373,096 |
| 2026-04-29 | CHF 7.99 | CHF 8.10 | CHF 7.97 | CHF 7.98 | 463,427 |
| 2026-04-28 | CHF 7.99 | CHF 8.06 | CHF 7.93 | CHF 7.98 | 495,908 |
| 2026-04-27 | CHF 7.99 | CHF 8.04 | CHF 7.91 | CHF 7.97 | 359,336 |
| 2026-04-24 | CHF 8.05 | CHF 8.07 | CHF 7.93 | CHF 7.96 | 453,369 |
| 2026-04-23 | CHF 8.11 | CHF 8.23 | CHF 8.03 | CHF 8.09 | 429,224 |
| 2026-04-22 | CHF 8.21 | CHF 8.34 | CHF 8.11 | CHF 8.15 | 583,046 |
| 2026-04-21 | CHF 8.18 | CHF 8.34 | CHF 8.18 | CHF 8.24 | 572,468 |
| 2026-04-20 | CHF 8.23 | CHF 8.35 | CHF 8.19 | CHF 8.26 | 770,702 |
| 2026-04-17 | CHF 8.44 | CHF 8.47 | CHF 8.27 | CHF 8.27 | 1,250,193 |
| 2026-04-16 | CHF 8.18 | CHF 8.44 | CHF 8.18 | CHF 8.36 | 749,141 |
| 2026-04-15 | CHF 8.30 | CHF 8.35 | CHF 8.15 | CHF 8.15 | 864,193 |
| 2026-04-14 | CHF 8.38 | CHF 8.52 | CHF 8.31 | CHF 8.32 | 977,210 |
| 2026-04-13 | CHF 8.35 | CHF 8.41 | CHF 8.27 | CHF 8.30 | 708,028 |
| 2026-04-10 | CHF 8.15 | CHF 8.49 | CHF 8.15 | CHF 8.43 | 1,721,210 |
| 2026-04-09 | CHF 8.08 | CHF 8.18 | CHF 8.05 | CHF 8.15 | 1,043,213 |
| 2026-04-08 | CHF 8.05 | CHF 8.17 | CHF 7.95 | CHF 8.04 | 996,652 |
| 2026-04-07 | CHF 7.80 | CHF 8.00 | CHF 7.80 | CHF 7.80 | 879,003 |
| 2026-04-02 | CHF 7.69 | CHF 7.85 | CHF 7.69 | CHF 7.80 | 780,678 |
| 2026-04-01 | CHF 7.87 | CHF 7.90 | CHF 7.76 | CHF 7.79 | 755,937 |
| 2026-03-31 | CHF 7.84 | CHF 7.89 | CHF 7.61 | CHF 7.73 | 1,166,703 |
| 2026-03-30 | CHF 7.74 | CHF 7.88 | CHF 7.72 | CHF 7.87 | 596,926 |
| 2026-03-27 | CHF 7.69 | CHF 7.78 | CHF 7.65 | CHF 7.72 | 723,938 |
| 2026-03-26 | CHF 7.67 | CHF 7.82 | CHF 7.60 | CHF 7.70 | 831,702 |
| 2026-03-25 | CHF 7.38 | CHF 7.72 | CHF 7.38 | CHF 7.68 | 1,086,953 |
| 2026-03-24 | CHF 7.11 | CHF 7.32 | CHF 7.06 | CHF 7.28 | 1,507,630 |
| 2026-03-23 | CHF 6.71 | CHF 7.14 | CHF 6.55 | CHF 7.05 | 2,133,404 |
| 2026-03-20 | CHF 6.96 | CHF 7.02 | CHF 6.82 | CHF 6.83 | 5,254,087 |
| 2026-03-19 | CHF 7.11 | CHF 7.11 | CHF 6.90 | CHF 6.92 | 1,712,759 |
| 2026-03-18 | CHF 7.40 | CHF 7.40 | CHF 7.16 | CHF 7.25 | 766,498 |
| 2026-03-17 | CHF 7.22 | CHF 7.36 | CHF 7.11 | CHF 7.36 | 887,732 |
| 2026-03-16 | CHF 7.38 | CHF 7.40 | CHF 7.24 | CHF 7.26 | 1,119,339 |
| 2026-03-13 | CHF 7.69 | CHF 7.72 | CHF 7.37 | CHF 7.38 | 4,438,673 |
| 2026-03-12 | CHF 7.51 | CHF 7.75 | CHF 7.47 | CHF 7.71 | 583,235 |
| 2026-03-11 | CHF 7.47 | CHF 7.59 | CHF 7.42 | CHF 7.53 | 791,552 |
| 2026-03-10 | CHF 7.68 | CHF 7.68 | CHF 7.44 | CHF 7.55 | 759,662 |
| 2026-03-09 | CHF 7.18 | CHF 7.41 | CHF 7.14 | CHF 7.36 | 1,068,755 |
| 2026-03-06 | CHF 7.68 | CHF 7.68 | CHF 7.37 | CHF 7.45 | 1,102,965 |
| 2026-03-05 | CHF 7.76 | CHF 7.87 | CHF 7.63 | CHF 7.65 | 1,146,744 |
| 2026-03-04 | CHF 7.71 | CHF 7.88 | CHF 7.54 | CHF 7.70 | 846,383 |
| 2026-03-03 | CHF 7.97 | CHF 7.99 | CHF 7.55 | CHF 7.67 | 1,920,573 |
| 2026-03-02 | CHF 8.20 | CHF 8.42 | CHF 8.03 | CHF 8.08 | 1,681,887 |
| 2026-02-27 | CHF 8.25 | CHF 8.47 | CHF 8.20 | CHF 8.43 | 1,140,865 |
| 2026-02-26 | CHF 8.10 | CHF 8.46 | CHF 7.89 | CHF 8.31 | 1,513,755 |
| 2026-02-25 | CHF 8.00 | CHF 8.06 | CHF 7.87 | CHF 7.87 | 829,852 |
| 2026-02-24 | CHF 7.86 | CHF 8.07 | CHF 7.83 | CHF 8.00 | 835,782 |
| 2026-02-23 | CHF 7.86 | CHF 7.86 | CHF 7.70 | CHF 7.76 | 1,187,307 |
| 2026-02-20 | CHF 8.05 | CHF 8.05 | CHF 7.91 | CHF 7.91 | 917,465 |
| 2026-02-19 | CHF 8.18 | CHF 8.23 | CHF 7.91 | CHF 7.91 | 688,563 |
| 2026-02-18 | CHF 8.19 | CHF 8.22 | CHF 8.00 | CHF 8.19 | 808,186 |
| 2026-02-17 | CHF 8.20 | CHF 8.28 | CHF 8.10 | CHF 8.16 | 535,664 |
| 2026-02-16 | CHF 8.40 | CHF 8.40 | CHF 8.19 | CHF 8.19 | 526,507 |
| 2026-02-13 | CHF 8.45 | CHF 8.46 | CHF 8.25 | CHF 8.35 | 923,995 |
| 2026-02-12 | CHF 8.50 | CHF 8.65 | CHF 8.38 | CHF 8.45 | 1,159,538 |
| 2026-02-11 | CHF 8.47 | CHF 8.50 | CHF 8.37 | CHF 8.44 | 492,638 |
| 2026-02-10 | CHF 8.09 | CHF 8.45 | CHF 8.09 | CHF 8.45 | 1,403,231 |
| 2026-02-09 | CHF 8.31 | CHF 8.38 | CHF 8.23 | CHF 8.26 | 621,001 |
| 2026-02-06 | CHF 8.27 | CHF 8.34 | CHF 8.06 | CHF 8.27 | 943,500 |
| 2026-02-05 | CHF 8.30 | CHF 8.39 | CHF 7.99 | CHF 8.24 | 1,356,871 |
| 2026-02-04 | CHF 7.37 | CHF 8.37 | CHF 7.37 | CHF 8.24 | 3,084,542 |
| 2026-02-03 | CHF 7.23 | CHF 7.29 | CHF 7.11 | CHF 7.28 | 710,971 |
| 2026-02-02 | CHF 7.10 | CHF 7.20 | CHF 6.99 | CHF 7.20 | 1,071,438 |
| 2026-01-30 | CHF 7.17 | CHF 7.24 | CHF 7.10 | CHF 7.15 | 944,459 |
| 2026-01-29 | CHF 7.30 | CHF 7.38 | CHF 7.13 | CHF 7.18 | 719,684 |
| 2026-01-28 | CHF 7.28 | CHF 7.35 | CHF 7.16 | CHF 7.28 | 568,706 |
| 2026-01-27 | CHF 7.38 | CHF 7.38 | CHF 7.24 | CHF 7.26 | 450,950 |
| 2026-01-26 | CHF 7.34 | CHF 7.40 | CHF 7.23 | CHF 7.36 | 517,099 |
| 2026-01-23 | CHF 7.35 | CHF 7.40 | CHF 7.25 | CHF 7.34 | 515,649 |
| 2026-01-22 | CHF 7.38 | CHF 7.47 | CHF 7.22 | CHF 7.37 | 900,576 |
| 2026-01-21 | CHF 7.18 | CHF 7.30 | CHF 7.09 | CHF 7.26 | 709,473 |
| 2026-01-20 | CHF 6.99 | CHF 7.19 | CHF 6.99 | CHF 7.18 | 778,951 |
| 2026-01-19 | CHF 7.18 | CHF 7.18 | CHF 6.99 | CHF 7.01 | 766,730 |
| 2026-01-16 | CHF 7.47 | CHF 7.47 | CHF 7.20 | CHF 7.22 | 769,461 |
| 2026-01-15 | CHF 7.50 | CHF 7.55 | CHF 7.38 | CHF 7.51 | 601,852 |
| 2026-01-14 | CHF 7.17 | CHF 7.51 | CHF 7.13 | CHF 7.49 | 1,169,051 |
| 2026-01-13 | CHF 7.26 | CHF 7.26 | CHF 7.08 | CHF 7.14 | 789,972 |
| 2026-01-12 | CHF 7.34 | CHF 7.35 | CHF 7.19 | CHF 7.28 | 471,740 |
| 2026-01-09 | CHF 7.24 | CHF 7.34 | CHF 7.20 | CHF 7.32 | 610,213 |
| 2026-01-08 | CHF 7.34 | CHF 7.34 | CHF 6.98 | CHF 7.20 | 778,728 |
| 2026-01-07 | CHF 7.29 | CHF 7.39 | CHF 7.24 | CHF 7.34 | 618,302 |
| 2026-01-06 | CHF 7.22 | CHF 7.26 | CHF 7.02 | CHF 7.26 | 812,282 |
| 2026-01-05 | CHF 7.21 | CHF 7.28 | CHF 6.93 | CHF 7.11 | 1,022,863 |
| 2025-12-30 | CHF 7.15 | CHF 7.18 | CHF 7.11 | CHF 7.16 | 484,768 |
| 2025-12-29 | CHF 7.09 | CHF 7.20 | CHF 7.05 | CHF 7.16 | 1,145,347 |
| 2025-12-23 | CHF 7.07 | CHF 7.17 | CHF 7.03 | CHF 7.04 | 423,535 |
| 2025-12-22 | CHF 7.10 | CHF 7.13 | CHF 6.95 | CHF 7.06 | 726,609 |
| 2025-12-19 | CHF 7.26 | CHF 7.26 | CHF 7.11 | CHF 7.12 | 827,233 |
| 2025-12-18 | CHF 7.11 | CHF 7.22 | CHF 7.00 | CHF 7.22 | 2,466,043 |
| 2025-12-17 | CHF 7.15 | CHF 7.18 | CHF 6.98 | CHF 7.11 | 883,193 |
| 2025-12-16 | CHF 7.07 | CHF 7.35 | CHF 7.06 | CHF 7.21 | 839,590 |
| 2025-12-15 | CHF 7.41 | CHF 7.41 | CHF 7.21 | CHF 7.28 | 643,818 |
| 2025-12-12 | CHF 7.40 | CHF 7.48 | CHF 7.39 | CHF 7.39 | 708,444 |
| 2025-12-11 | CHF 7.10 | CHF 7.38 | CHF 7.06 | CHF 7.38 | 875,480 |
| 2025-12-10 | CHF 7.20 | CHF 7.32 | CHF 7.19 | CHF 7.31 | 613,466 |
| 2025-12-09 | CHF 7.21 | CHF 7.28 | CHF 7.11 | CHF 7.22 | 588,673 |
| 2025-12-08 | CHF 7.33 | CHF 7.33 | CHF 7.20 | CHF 7.20 | 1,731,839 |
| 2025-12-05 | CHF 7.23 | CHF 7.34 | CHF 7.20 | CHF 7.34 | 600,175 |
| 2025-12-04 | CHF 7.24 | CHF 7.28 | CHF 7.16 | CHF 7.24 | 634,136 |
| 2025-12-03 | CHF 7.27 | CHF 7.34 | CHF 7.19 | CHF 7.20 | 792,874 |
| 2025-12-02 | CHF 7.34 | CHF 7.42 | CHF 7.26 | CHF 7.26 | 936,993 |
| 2025-12-01 | CHF 7.28 | CHF 7.39 | CHF 7.23 | CHF 7.37 | 746,560 |
| 2025-11-28 | CHF 7.24 | CHF 7.30 | CHF 7.18 | CHF 7.28 | 575,836 |
| 2025-11-27 | CHF 7.20 | CHF 7.24 | CHF 7.18 | CHF 7.20 | 395,431 |
| 2025-11-26 | CHF 7.30 | CHF 7.30 | CHF 7.17 | CHF 7.17 | 461,830 |
| 2025-11-25 | CHF 7.09 | CHF 7.30 | CHF 7.01 | CHF 7.26 | 809,522 |
| 2025-11-24 | CHF 6.93 | CHF 7.14 | CHF 6.93 | CHF 7.09 | 1,388,163 |
| 2025-11-21 | CHF 6.70 | CHF 6.89 | CHF 6.66 | CHF 6.84 | 1,597,237 |
| 2025-11-20 | CHF 6.87 | CHF 6.87 | CHF 6.72 | CHF 6.78 | 1,210,679 |
| 2025-11-19 | CHF 6.66 | CHF 6.87 | CHF 6.62 | CHF 6.79 | 1,670,351 |
| 2025-11-18 | CHF 6.70 | CHF 6.73 | CHF 6.61 | CHF 6.66 | 967,806 |
| 2025-11-17 | CHF 6.90 | CHF 6.92 | CHF 6.71 | CHF 6.78 | 1,130,155 |
| 2025-11-14 | CHF 7.01 | CHF 7.05 | CHF 6.86 | CHF 6.93 | 683,886 |
| 2025-11-13 | CHF 6.93 | CHF 7.10 | CHF 6.93 | CHF 7.03 | 1,230,153 |
| 2025-11-12 | CHF 6.86 | CHF 6.99 | CHF 6.85 | CHF 6.90 | 940,855 |
| 2025-11-11 | CHF 6.75 | CHF 6.86 | CHF 6.57 | CHF 6.86 | 1,542,113 |
| 2025-11-10 | CHF 6.95 | CHF 6.97 | CHF 6.91 | CHF 6.91 | 1,120,963 |
| 2025-11-07 | CHF 6.85 | CHF 6.93 | CHF 6.76 | CHF 6.86 | 633,773 |
| 2025-11-06 | CHF 6.93 | CHF 6.94 | CHF 6.80 | CHF 6.86 | 808,490 |
| 2025-11-05 | CHF 6.92 | CHF 6.99 | CHF 6.88 | CHF 6.93 | 948,853 |
| 2025-11-04 | CHF 7.00 | CHF 7.00 | CHF 6.88 | CHF 6.94 | 976,509 |
| 2025-11-03 | CHF 7.20 | CHF 7.21 | CHF 6.99 | CHF 7.01 | 1,111,384 |
| 2025-10-31 | CHF 7.11 | CHF 7.28 | CHF 7.09 | CHF 7.22 | 751,606 |
| 2025-10-30 | CHF 7.06 | CHF 7.39 | CHF 7.05 | CHF 7.16 | 967,588 |
| 2025-10-29 | CHF 7.14 | CHF 7.25 | CHF 7.14 | CHF 7.14 | 1,317,525 |
| 2025-10-28 | CHF 7.20 | CHF 7.22 | CHF 7.13 | CHF 7.13 | 583,300 |
| 2025-10-27 | CHF 7.28 | CHF 7.29 | CHF 7.18 | CHF 7.24 | 433,035 |
| 2025-10-24 | CHF 7.25 | CHF 7.31 | CHF 7.20 | CHF 7.30 | 666,876 |
| 2025-10-23 | CHF 7.20 | CHF 7.25 | CHF 7.19 | CHF 7.22 | 559,950 |
| 2025-10-22 | CHF 7.18 | CHF 7.26 | CHF 7.11 | CHF 7.19 | 928,658 |
| 2025-10-21 | CHF 7.24 | CHF 7.24 | CHF 7.03 | CHF 7.20 | 987,149 |
| 2025-10-20 | CHF 7.23 | CHF 7.26 | CHF 7.13 | CHF 7.24 | 894,210 |
| 2025-10-17 | CHF 7.14 | CHF 7.27 | CHF 7.07 | CHF 7.22 | 721,239 |
| 2025-10-16 | CHF 7.09 | CHF 7.24 | CHF 7.05 | CHF 7.23 | 1,023,859 |
| 2025-10-15 | CHF 7.11 | CHF 7.17 | CHF 7.04 | CHF 7.08 | 876,803 |
| 2025-10-14 | CHF 7.00 | CHF 7.01 | CHF 6.92 | CHF 7.01 | 1,369,587 |
| 2025-10-13 | CHF 7.04 | CHF 7.17 | CHF 7.03 | CHF 7.03 | 689,845 |
| 2025-10-10 | CHF 7.18 | CHF 7.26 | CHF 7.03 | CHF 7.03 | 1,178,309 |
| 2025-10-09 | CHF 7.18 | CHF 7.27 | CHF 7.17 | CHF 7.18 | 1,042,567 |