COLTENE Holding AG (CLTN) Price History
Daily open, high, low, close and volume for COLTENE Holding AG (CLTN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 47.70 | CHF 47.70 | CHF 46.40 | CHF 46.80 | 878 |
| 2026-10-08 | CHF 46.90 | CHF 47.75 | CHF 46.45 | CHF 47.40 | 1,399 |
| 2026-10-07 | CHF 46.05 | CHF 47.10 | CHF 45.85 | CHF 47.10 | 1,267 |
| 2026-10-06 | CHF 45.50 | CHF 46.25 | CHF 45.50 | CHF 46.25 | 648 |
| 2026-10-05 | CHF 46.65 | CHF 46.80 | CHF 45.50 | CHF 45.50 | 1,127 |
| 2026-10-02 | CHF 46.00 | CHF 46.65 | CHF 45.55 | CHF 46.60 | 1,438 |
| 2026-10-01 | CHF 46.10 | CHF 47.40 | CHF 46.00 | CHF 46.00 | 2,660 |
| 2026-09-30 | CHF 46.80 | CHF 46.90 | CHF 46.00 | CHF 46.10 | 1,618 |
| 2026-09-29 | CHF 45.80 | CHF 47.00 | CHF 45.80 | CHF 47.00 | 491 |
| 2026-09-28 | CHF 46.35 | CHF 46.45 | CHF 45.60 | CHF 45.60 | 417 |
| 2026-09-25 | CHF 45.75 | CHF 47.00 | CHF 45.40 | CHF 46.55 | 1,939 |
| 2026-09-24 | CHF 45.80 | CHF 46.20 | CHF 45.50 | CHF 45.95 | 1,269 |
| 2026-09-23 | CHF 45.80 | CHF 46.20 | CHF 45.80 | CHF 45.80 | 1,054 |
| 2026-09-22 | CHF 45.00 | CHF 46.65 | CHF 45.00 | CHF 46.00 | 2,159 |
| 2026-09-21 | CHF 47.50 | CHF 47.50 | CHF 45.00 | CHF 45.00 | 3,575 |
| 2026-09-18 | CHF 46.05 | CHF 47.30 | CHF 46.05 | CHF 47.30 | 3,662 |
| 2026-09-17 | CHF 45.80 | CHF 46.40 | CHF 45.70 | CHF 46.25 | 980 |
| 2026-09-16 | CHF 45.60 | CHF 46.40 | CHF 45.50 | CHF 46.00 | 2,491 |
| 2026-09-15 | CHF 45.30 | CHF 45.50 | CHF 45.10 | CHF 45.40 | 1,679 |
| 2026-09-14 | CHF 45.20 | CHF 45.80 | CHF 45.10 | CHF 45.65 | 2,283 |
| 2026-09-11 | CHF 46.25 | CHF 46.40 | CHF 45.55 | CHF 45.80 | 1,475 |
| 2026-09-10 | CHF 47.10 | CHF 47.25 | CHF 46.05 | CHF 46.05 | 4,301 |
| 2026-09-09 | CHF 46.75 | CHF 46.90 | CHF 46.50 | CHF 46.90 | 441 |
| 2026-09-08 | CHF 46.80 | CHF 47.35 | CHF 46.80 | CHF 46.90 | 2,470 |
| 2026-09-07 | CHF 47.10 | CHF 47.10 | CHF 46.30 | CHF 46.60 | 4,204 |
| 2026-09-04 | CHF 48.05 | CHF 48.45 | CHF 46.80 | CHF 46.80 | 2,868 |
| 2026-09-03 | CHF 47.80 | CHF 48.15 | CHF 47.45 | CHF 47.75 | 2,727 |
| 2026-09-02 | CHF 47.45 | CHF 48.00 | CHF 47.25 | CHF 48.00 | 2,208 |
| 2026-09-01 | CHF 47.30 | CHF 47.90 | CHF 47.30 | CHF 47.80 | 1,215 |
| 2026-08-31 | CHF 48.35 | CHF 48.75 | CHF 47.10 | CHF 47.10 | 6,545 |
| 2026-08-28 | CHF 48.75 | CHF 49.50 | CHF 48.55 | CHF 48.55 | 4,364 |
| 2026-08-27 | CHF 48.90 | CHF 49.00 | CHF 48.65 | CHF 48.75 | 1,757 |
| 2026-08-26 | CHF 47.15 | CHF 49.20 | CHF 47.15 | CHF 49.20 | 2,143 |
| 2026-08-25 | CHF 47.70 | CHF 48.00 | CHF 47.35 | CHF 47.35 | 1,704 |
| 2026-08-24 | CHF 48.50 | CHF 48.50 | CHF 47.50 | CHF 47.50 | 1,331 |
| 2026-08-21 | CHF 48.75 | CHF 48.85 | CHF 47.55 | CHF 47.80 | 1,293 |
| 2026-08-20 | CHF 47.85 | CHF 49.00 | CHF 47.70 | CHF 49.00 | 1,041 |
| 2026-08-19 | CHF 48.00 | CHF 48.00 | CHF 47.65 | CHF 47.65 | 1,279 |
| 2026-08-18 | CHF 47.30 | CHF 47.80 | CHF 47.30 | CHF 47.50 | 2,153 |
| 2026-08-17 | CHF 47.95 | CHF 48.20 | CHF 47.05 | CHF 47.10 | 1,481 |
| 2026-08-14 | CHF 47.55 | CHF 48.05 | CHF 47.55 | CHF 47.75 | 1,030 |
| 2026-08-13 | CHF 48.15 | CHF 49.00 | CHF 46.85 | CHF 47.35 | 3,134 |
| 2026-08-12 | CHF 49.00 | CHF 49.00 | CHF 47.95 | CHF 48.35 | 4,465 |
| 2026-08-11 | CHF 49.35 | CHF 49.70 | CHF 48.40 | CHF 49.30 | 1,789 |
| 2026-08-10 | CHF 50.30 | CHF 50.30 | CHF 49.20 | CHF 49.55 | 1,942 |
| 2026-08-07 | CHF 49.95 | CHF 50.50 | CHF 49.95 | CHF 50.50 | 2,433 |
| 2026-08-06 | CHF 49.70 | CHF 50.60 | CHF 49.40 | CHF 50.40 | 2,381 |
| 2026-08-05 | CHF 49.95 | CHF 50.00 | CHF 49.40 | CHF 49.70 | 658 |
| 2026-08-04 | CHF 48.70 | CHF 50.20 | CHF 48.50 | CHF 49.95 | 1,943 |
| 2026-08-03 | CHF 48.60 | CHF 49.30 | CHF 48.50 | CHF 48.50 | 3,688 |
| 2026-07-31 | CHF 51.20 | CHF 51.40 | CHF 48.55 | CHF 48.90 | 12,138 |
| 2026-07-30 | CHF 51.20 | CHF 52.00 | CHF 51.10 | CHF 52.00 | 1,268 |
| 2026-07-29 | CHF 51.10 | CHF 51.20 | CHF 49.70 | CHF 51.20 | 4,045 |
| 2026-07-28 | CHF 51.30 | CHF 51.70 | CHF 50.50 | CHF 50.90 | 2,591 |
| 2026-07-27 | CHF 50.00 | CHF 52.60 | CHF 49.60 | CHF 51.10 | 4,320 |
| 2026-07-24 | CHF 50.80 | CHF 51.00 | CHF 49.95 | CHF 49.95 | 3,419 |
| 2026-07-23 | CHF 52.50 | CHF 52.50 | CHF 50.80 | CHF 50.80 | 873 |
| 2026-07-22 | CHF 51.80 | CHF 53.20 | CHF 51.80 | CHF 52.90 | 2,200 |
| 2026-07-21 | CHF 51.70 | CHF 52.50 | CHF 51.50 | CHF 52.20 | 1,997 |
| 2026-07-20 | CHF 51.80 | CHF 52.40 | CHF 51.60 | CHF 51.80 | 498 |
| 2026-07-17 | CHF 52.70 | CHF 52.70 | CHF 51.60 | CHF 52.00 | 2,021 |
| 2026-07-16 | CHF 51.70 | CHF 52.90 | CHF 51.00 | CHF 52.90 | 3,236 |
| 2026-07-15 | CHF 51.10 | CHF 51.90 | CHF 50.90 | CHF 51.90 | 1,012 |
| 2026-07-14 | CHF 50.10 | CHF 51.60 | CHF 50.10 | CHF 50.90 | 1,235 |
| 2026-07-13 | CHF 49.75 | CHF 50.50 | CHF 48.85 | CHF 50.50 | 2,885 |
| 2026-07-10 | CHF 50.50 | CHF 51.00 | CHF 49.50 | CHF 49.55 | 3,194 |
| 2026-07-09 | CHF 50.20 | CHF 51.40 | CHF 50.20 | CHF 50.70 | 1,420 |
| 2026-07-08 | CHF 51.50 | CHF 51.50 | CHF 50.00 | CHF 50.00 | 3,834 |
| 2026-07-07 | CHF 51.80 | CHF 52.90 | CHF 51.30 | CHF 51.70 | 2,980 |
| 2026-07-06 | CHF 52.20 | CHF 52.30 | CHF 51.20 | CHF 51.80 | 1,522 |
| 2026-07-03 | CHF 50.10 | CHF 52.80 | CHF 50.10 | CHF 52.40 | 6,062 |
| 2026-07-02 | CHF 50.80 | CHF 51.60 | CHF 50.10 | CHF 50.10 | 6,433 |
| 2026-07-01 | CHF 50.80 | CHF 51.00 | CHF 50.50 | CHF 51.00 | 4,269 |
| 2026-06-30 | CHF 50.20 | CHF 51.20 | CHF 50.10 | CHF 51.20 | 3,123 |
| 2026-06-29 | CHF 51.80 | CHF 51.80 | CHF 50.00 | CHF 50.00 | 1,568 |
| 2026-06-26 | CHF 52.30 | CHF 52.30 | CHF 51.00 | CHF 51.40 | 2,039 |
| 2026-06-25 | CHF 52.30 | CHF 52.50 | CHF 51.50 | CHF 52.50 | 2,166 |
| 2026-06-24 | CHF 51.40 | CHF 52.50 | CHF 51.40 | CHF 52.50 | 8,259 |
| 2026-06-23 | CHF 50.90 | CHF 51.20 | CHF 49.45 | CHF 51.20 | 4,430 |
| 2026-06-22 | CHF 51.00 | CHF 51.70 | CHF 51.00 | CHF 51.30 | 2,959 |
| 2026-06-19 | CHF 50.20 | CHF 51.50 | CHF 50.20 | CHF 50.80 | 4,054 |
| 2026-06-18 | CHF 50.10 | CHF 50.50 | CHF 50.00 | CHF 50.00 | 2,593 |
| 2026-06-17 | CHF 49.65 | CHF 51.10 | CHF 49.50 | CHF 50.30 | 6,498 |
| 2026-06-16 | CHF 50.50 | CHF 50.50 | CHF 49.45 | CHF 49.45 | 2,746 |
| 2026-06-15 | CHF 49.65 | CHF 50.50 | CHF 49.65 | CHF 50.40 | 2,178 |
| 2026-06-12 | CHF 48.15 | CHF 50.10 | CHF 48.15 | CHF 49.85 | 5,753 |
| 2026-06-11 | CHF 47.90 | CHF 49.40 | CHF 47.90 | CHF 47.95 | 2,983 |
| 2026-06-10 | CHF 47.60 | CHF 49.45 | CHF 47.40 | CHF 48.60 | 4,287 |
| 2026-06-09 | CHF 49.00 | CHF 49.05 | CHF 47.80 | CHF 47.80 | 2,655 |
| 2026-06-08 | CHF 48.50 | CHF 48.85 | CHF 48.20 | CHF 48.85 | 1,889 |
| 2026-06-05 | CHF 48.35 | CHF 50.40 | CHF 48.35 | CHF 48.70 | 4,724 |
| 2026-06-04 | CHF 49.00 | CHF 49.00 | CHF 48.00 | CHF 48.15 | 3,324 |
| 2026-06-03 | CHF 49.80 | CHF 49.80 | CHF 48.60 | CHF 48.95 | 1,168 |
| 2026-06-02 | CHF 49.15 | CHF 50.30 | CHF 49.15 | CHF 50.00 | 2,784 |
| 2026-06-01 | CHF 51.10 | CHF 51.10 | CHF 49.15 | CHF 49.35 | 2,088 |
| 2026-05-29 | CHF 50.60 | CHF 51.30 | CHF 50.30 | CHF 51.30 | 4,043 |
| 2026-05-28 | CHF 51.20 | CHF 51.40 | CHF 50.20 | CHF 50.70 | 2,344 |
| 2026-05-27 | CHF 51.60 | CHF 51.80 | CHF 51.00 | CHF 51.40 | 442 |
| 2026-05-26 | CHF 51.00 | CHF 51.60 | CHF 50.70 | CHF 51.40 | 1,811 |
| 2026-05-22 | CHF 50.50 | CHF 51.10 | CHF 50.30 | CHF 51.00 | 2,750 |
| 2026-05-21 | CHF 50.10 | CHF 50.50 | CHF 49.80 | CHF 50.10 | 1,013 |
| 2026-05-20 | CHF 48.25 | CHF 50.20 | CHF 48.00 | CHF 49.90 | 1,679 |
| 2026-05-19 | CHF 49.05 | CHF 49.05 | CHF 47.80 | CHF 48.45 | 3,134 |
| 2026-05-18 | CHF 47.70 | CHF 49.50 | CHF 46.95 | CHF 49.25 | 5,971 |
| 2026-05-15 | CHF 48.30 | CHF 48.30 | CHF 47.70 | CHF 47.85 | 1,364 |
| 2026-05-13 | CHF 48.20 | CHF 48.60 | CHF 48.00 | CHF 48.00 | 1,945 |
| 2026-05-12 | CHF 48.60 | CHF 48.75 | CHF 48.00 | CHF 48.00 | 2,755 |
| 2026-05-11 | CHF 49.30 | CHF 49.50 | CHF 48.80 | CHF 48.80 | 4,600 |
| 2026-05-08 | CHF 49.30 | CHF 49.45 | CHF 49.00 | CHF 49.00 | 846 |
| 2026-05-07 | CHF 49.50 | CHF 50.20 | CHF 49.00 | CHF 49.10 | 2,908 |
| 2026-05-06 | CHF 48.10 | CHF 49.90 | CHF 48.10 | CHF 49.40 | 4,288 |
| 2026-05-05 | CHF 47.70 | CHF 48.05 | CHF 47.30 | CHF 47.90 | 2,332 |
| 2026-05-04 | CHF 47.40 | CHF 48.20 | CHF 47.00 | CHF 47.45 | 3,794 |
| 2026-04-30 | CHF 46.60 | CHF 47.45 | CHF 46.50 | CHF 46.60 | 5,689 |
| 2026-04-29 | CHF 47.30 | CHF 48.10 | CHF 46.60 | CHF 46.60 | 6,444 |
| 2026-04-28 | CHF 48.70 | CHF 48.90 | CHF 47.00 | CHF 47.05 | 2,548 |
| 2026-04-27 | CHF 48.70 | CHF 49.35 | CHF 48.25 | CHF 48.70 | 4,574 |
| 2026-04-24 | CHF 50.00 | CHF 50.00 | CHF 48.50 | CHF 48.65 | 4,052 |
| 2026-04-23 | CHF 50.00 | CHF 51.10 | CHF 49.80 | CHF 49.80 | 8,145 |
| 2026-04-22 | CHF 52.00 | CHF 52.60 | CHF 51.50 | CHF 51.50 | 3,075 |
| 2026-04-21 | CHF 52.20 | CHF 52.60 | CHF 51.20 | CHF 51.60 | 3,518 |
| 2026-04-20 | CHF 52.80 | CHF 53.30 | CHF 51.90 | CHF 52.50 | 4,611 |
| 2026-04-17 | CHF 52.70 | CHF 53.50 | CHF 52.30 | CHF 53.10 | 7,479 |
| 2026-04-16 | CHF 52.30 | CHF 53.20 | CHF 52.20 | CHF 52.40 | 3,798 |
| 2026-04-15 | CHF 52.90 | CHF 53.50 | CHF 51.80 | CHF 52.00 | 2,368 |
| 2026-04-14 | CHF 51.50 | CHF 52.90 | CHF 51.20 | CHF 52.60 | 7,116 |
| 2026-04-13 | CHF 51.00 | CHF 51.50 | CHF 50.20 | CHF 50.70 | 2,340 |
| 2026-04-10 | CHF 51.20 | CHF 52.00 | CHF 50.70 | CHF 50.70 | 3,431 |
| 2026-04-09 | CHF 50.80 | CHF 51.00 | CHF 50.00 | CHF 50.90 | 1,549 |
| 2026-04-08 | CHF 49.05 | CHF 50.80 | CHF 48.95 | CHF 50.50 | 3,957 |
| 2026-04-07 | CHF 48.70 | CHF 49.50 | CHF 48.05 | CHF 48.15 | 3,034 |
| 2026-04-02 | CHF 48.30 | CHF 48.55 | CHF 47.65 | CHF 47.80 | 6,441 |
| 2026-04-01 | CHF 47.50 | CHF 48.55 | CHF 47.50 | CHF 48.00 | 12,127 |
| 2026-03-31 | CHF 46.15 | CHF 47.75 | CHF 46.15 | CHF 47.25 | 3,128 |
| 2026-03-30 | CHF 46.20 | CHF 46.50 | CHF 45.85 | CHF 46.40 | 1,008 |
| 2026-03-27 | CHF 47.25 | CHF 47.25 | CHF 45.85 | CHF 46.45 | 2,566 |
| 2026-03-26 | CHF 47.65 | CHF 47.65 | CHF 46.55 | CHF 47.00 | 1,249 |
| 2026-03-25 | CHF 46.40 | CHF 47.50 | CHF 45.85 | CHF 47.40 | 6,590 |
| 2026-03-24 | CHF 45.75 | CHF 46.30 | CHF 45.40 | CHF 46.30 | 2,372 |
| 2026-03-23 | CHF 45.55 | CHF 46.20 | CHF 44.25 | CHF 45.50 | 8,355 |
| 2026-03-20 | CHF 46.55 | CHF 46.60 | CHF 45.45 | CHF 45.80 | 3,097 |
| 2026-03-19 | CHF 46.35 | CHF 46.35 | CHF 45.45 | CHF 46.30 | 4,923 |
| 2026-03-18 | CHF 47.25 | CHF 47.50 | CHF 46.80 | CHF 47.15 | 1,698 |
| 2026-03-17 | CHF 47.25 | CHF 48.05 | CHF 47.00 | CHF 47.00 | 3,666 |
| 2026-03-16 | CHF 47.45 | CHF 47.45 | CHF 47.00 | CHF 47.00 | 1,964 |
| 2026-03-13 | CHF 48.00 | CHF 48.05 | CHF 47.05 | CHF 47.15 | 4,820 |
| 2026-03-12 | CHF 48.75 | CHF 48.75 | CHF 48.20 | CHF 48.20 | 4,077 |
| 2026-03-11 | CHF 49.40 | CHF 49.60 | CHF 48.50 | CHF 48.50 | 5,122 |
| 2026-03-10 | CHF 49.00 | CHF 49.50 | CHF 48.50 | CHF 48.95 | 6,479 |
| 2026-03-09 | CHF 51.00 | CHF 51.10 | CHF 48.10 | CHF 48.30 | 10,608 |
| 2026-03-06 | CHF 53.10 | CHF 53.70 | CHF 50.40 | CHF 50.90 | 14,269 |
| 2026-03-05 | CHF 55.30 | CHF 55.60 | CHF 54.50 | CHF 54.70 | 2,828 |
| 2026-03-04 | CHF 55.40 | CHF 55.70 | CHF 54.70 | CHF 55.30 | 2,250 |
| 2026-03-03 | CHF 56.50 | CHF 56.50 | CHF 54.50 | CHF 55.10 | 7,043 |
| 2026-03-02 | CHF 56.60 | CHF 57.50 | CHF 56.20 | CHF 56.20 | 3,311 |
| 2026-02-27 | CHF 57.50 | CHF 57.80 | CHF 56.70 | CHF 57.30 | 1,557 |
| 2026-02-26 | CHF 56.40 | CHF 57.60 | CHF 56.20 | CHF 56.90 | 2,270 |
| 2026-02-25 | CHF 57.10 | CHF 57.10 | CHF 56.10 | CHF 56.40 | 2,522 |
| 2026-02-24 | CHF 57.80 | CHF 57.80 | CHF 56.80 | CHF 56.80 | 2,322 |
| 2026-02-23 | CHF 57.90 | CHF 58.20 | CHF 57.00 | CHF 57.50 | 3,513 |
| 2026-02-20 | CHF 58.30 | CHF 58.40 | CHF 57.80 | CHF 57.80 | 3,162 |
| 2026-02-19 | CHF 58.40 | CHF 58.40 | CHF 57.80 | CHF 58.00 | 3,270 |
| 2026-02-18 | CHF 58.00 | CHF 59.00 | CHF 57.80 | CHF 58.20 | 5,306 |
| 2026-02-17 | CHF 55.60 | CHF 58.10 | CHF 55.60 | CHF 57.40 | 16,842 |
| 2026-02-16 | CHF 55.00 | CHF 55.30 | CHF 54.20 | CHF 54.20 | 2,653 |
| 2026-02-13 | CHF 54.60 | CHF 55.00 | CHF 54.20 | CHF 55.00 | 1,508 |
| 2026-02-12 | CHF 54.60 | CHF 55.00 | CHF 54.30 | CHF 54.30 | 1,825 |
| 2026-02-11 | CHF 55.40 | CHF 55.70 | CHF 54.10 | CHF 54.30 | 5,518 |
| 2026-02-10 | CHF 54.70 | CHF 55.90 | CHF 54.70 | CHF 55.80 | 5,747 |
| 2026-02-09 | CHF 55.70 | CHF 56.10 | CHF 54.60 | CHF 54.70 | 3,559 |
| 2026-02-06 | CHF 53.90 | CHF 55.50 | CHF 53.60 | CHF 54.90 | 2,017 |
| 2026-02-05 | CHF 54.50 | CHF 54.60 | CHF 53.90 | CHF 54.20 | 2,980 |
| 2026-02-04 | CHF 54.30 | CHF 55.10 | CHF 53.50 | CHF 54.50 | 3,056 |
| 2026-02-03 | CHF 54.10 | CHF 55.00 | CHF 53.20 | CHF 54.00 | 3,875 |
| 2026-02-02 | CHF 54.70 | CHF 54.70 | CHF 53.80 | CHF 54.40 | 2,394 |
| 2026-01-30 | CHF 56.20 | CHF 56.20 | CHF 55.10 | CHF 55.10 | 4,427 |
| 2026-01-29 | CHF 56.30 | CHF 56.30 | CHF 55.20 | CHF 55.90 | 4,960 |
| 2026-01-28 | CHF 55.70 | CHF 56.70 | CHF 55.50 | CHF 56.10 | 3,253 |
| 2026-01-27 | CHF 56.10 | CHF 56.10 | CHF 55.20 | CHF 55.50 | 4,190 |
| 2026-01-26 | CHF 56.00 | CHF 56.80 | CHF 55.70 | CHF 55.80 | 4,306 |
| 2026-01-23 | CHF 56.20 | CHF 57.10 | CHF 55.90 | CHF 56.60 | 3,591 |
| 2026-01-22 | CHF 54.70 | CHF 56.30 | CHF 54.70 | CHF 56.20 | 4,386 |
| 2026-01-21 | CHF 52.70 | CHF 54.30 | CHF 52.20 | CHF 53.90 | 5,155 |
| 2026-01-20 | CHF 52.60 | CHF 53.40 | CHF 51.80 | CHF 52.90 | 6,001 |
| 2026-01-19 | CHF 53.00 | CHF 53.70 | CHF 52.40 | CHF 52.80 | 4,535 |
| 2026-01-16 | CHF 57.00 | CHF 57.00 | CHF 53.70 | CHF 54.00 | 19,390 |
| 2026-01-15 | CHF 57.20 | CHF 58.20 | CHF 57.00 | CHF 58.10 | 6,747 |
| 2026-01-14 | CHF 54.70 | CHF 56.70 | CHF 54.70 | CHF 56.40 | 7,861 |
| 2026-01-13 | CHF 55.70 | CHF 55.70 | CHF 54.60 | CHF 55.30 | 2,449 |
| 2026-01-12 | CHF 56.00 | CHF 56.00 | CHF 55.50 | CHF 55.70 | 2,457 |
| 2026-01-09 | CHF 55.90 | CHF 56.70 | CHF 55.50 | CHF 55.80 | 5,156 |
| 2026-01-08 | CHF 55.00 | CHF 55.60 | CHF 54.00 | CHF 55.60 | 6,234 |
| 2026-01-07 | CHF 54.80 | CHF 55.60 | CHF 54.30 | CHF 54.80 | 7,148 |
| 2026-01-06 | CHF 55.00 | CHF 55.00 | CHF 54.00 | CHF 55.00 | 9,632 |
| 2026-01-05 | CHF 54.50 | CHF 55.60 | CHF 54.00 | CHF 55.00 | 6,104 |
| 2025-12-30 | CHF 54.00 | CHF 54.40 | CHF 53.70 | CHF 53.70 | 3,537 |
| 2025-12-29 | CHF 54.00 | CHF 54.80 | CHF 53.80 | CHF 54.30 | 6,087 |
| 2025-12-23 | CHF 53.30 | CHF 53.90 | CHF 52.90 | CHF 53.70 | 5,381 |
| 2025-12-22 | CHF 51.50 | CHF 53.40 | CHF 50.80 | CHF 53.20 | 5,451 |
| 2025-12-19 | CHF 52.00 | CHF 52.60 | CHF 51.70 | CHF 51.70 | 8,692 |
| 2025-12-18 | CHF 51.50 | CHF 52.30 | CHF 51.10 | CHF 52.10 | 4,545 |
| 2025-12-17 | CHF 52.60 | CHF 53.00 | CHF 51.70 | CHF 51.70 | 13,753 |
| 2025-12-16 | CHF 52.10 | CHF 53.10 | CHF 52.10 | CHF 53.10 | 2,928 |
| 2025-12-15 | CHF 52.80 | CHF 53.10 | CHF 51.80 | CHF 52.70 | 4,963 |
| 2025-12-12 | CHF 52.60 | CHF 53.00 | CHF 52.50 | CHF 53.00 | 3,242 |
| 2025-12-11 | CHF 51.80 | CHF 52.60 | CHF 51.00 | CHF 52.60 | 10,192 |
| 2025-12-10 | CHF 51.60 | CHF 51.80 | CHF 51.20 | CHF 51.20 | 2,906 |
| 2025-12-09 | CHF 51.50 | CHF 52.30 | CHF 51.00 | CHF 52.20 | 6,372 |
| 2025-12-08 | CHF 52.20 | CHF 52.20 | CHF 51.10 | CHF 51.30 | 5,796 |
| 2025-12-05 | CHF 52.00 | CHF 52.90 | CHF 51.80 | CHF 52.10 | 5,589 |
| 2025-12-04 | CHF 50.90 | CHF 52.20 | CHF 50.70 | CHF 52.20 | 6,032 |
| 2025-12-03 | CHF 51.10 | CHF 51.20 | CHF 50.30 | CHF 50.30 | 4,563 |
| 2025-12-02 | CHF 49.95 | CHF 51.90 | CHF 49.50 | CHF 50.90 | 8,096 |
| 2025-12-01 | CHF 49.90 | CHF 49.90 | CHF 49.00 | CHF 49.75 | 5,255 |
| 2025-11-28 | CHF 50.00 | CHF 50.00 | CHF 49.30 | CHF 49.90 | 4,288 |
| 2025-11-27 | CHF 49.80 | CHF 51.00 | CHF 49.65 | CHF 50.20 | 11,529 |
| 2025-11-26 | CHF 51.20 | CHF 51.20 | CHF 49.50 | CHF 49.75 | 5,785 |
| 2025-11-25 | CHF 50.20 | CHF 51.50 | CHF 49.60 | CHF 51.00 | 8,576 |
| 2025-11-24 | CHF 49.00 | CHF 50.90 | CHF 49.00 | CHF 49.55 | 12,860 |
| 2025-11-21 | CHF 46.50 | CHF 48.60 | CHF 46.50 | CHF 48.40 | 13,851 |
| 2025-11-20 | CHF 45.10 | CHF 46.50 | CHF 45.10 | CHF 46.25 | 5,945 |
| 2025-11-19 | CHF 45.25 | CHF 45.45 | CHF 45.20 | CHF 45.45 | 2,214 |
| 2025-11-18 | CHF 45.75 | CHF 46.20 | CHF 45.25 | CHF 45.35 | 2,326 |
| 2025-11-17 | CHF 49.40 | CHF 49.40 | CHF 46.10 | CHF 46.10 | 5,998 |
| 2025-11-14 | CHF 48.00 | CHF 48.65 | CHF 47.55 | CHF 48.60 | 5,399 |
| 2025-11-13 | CHF 47.75 | CHF 48.85 | CHF 47.60 | CHF 48.45 | 8,359 |
| 2025-11-12 | CHF 46.00 | CHF 47.55 | CHF 45.80 | CHF 47.55 | 12,046 |
| 2025-11-11 | CHF 45.30 | CHF 46.00 | CHF 44.90 | CHF 45.35 | 3,824 |
| 2025-11-10 | CHF 44.05 | CHF 45.80 | CHF 44.00 | CHF 45.25 | 13,505 |
| 2025-11-07 | CHF 44.00 | CHF 47.60 | CHF 43.60 | CHF 43.85 | 41,640 |
| 2025-11-06 | CHF 43.80 | CHF 44.20 | CHF 42.60 | CHF 43.00 | 5,607 |
| 2025-11-05 | CHF 44.70 | CHF 45.10 | CHF 43.80 | CHF 43.80 | 6,121 |
| 2025-11-04 | CHF 45.10 | CHF 45.10 | CHF 44.00 | CHF 44.50 | 1,327 |
| 2025-11-03 | CHF 45.45 | CHF 45.75 | CHF 45.10 | CHF 45.10 | 1,681 |
| 2025-10-31 | CHF 45.20 | CHF 45.65 | CHF 44.90 | CHF 45.25 | 2,330 |
| 2025-10-30 | CHF 45.55 | CHF 46.20 | CHF 45.30 | CHF 45.70 | 3,459 |
| 2025-10-29 | CHF 45.65 | CHF 45.75 | CHF 45.15 | CHF 45.45 | 659 |
| 2025-10-28 | CHF 45.70 | CHF 45.90 | CHF 45.45 | CHF 45.75 | 729 |
| 2025-10-27 | CHF 46.75 | CHF 46.95 | CHF 46.20 | CHF 46.30 | 2,593 |
| 2025-10-24 | CHF 46.30 | CHF 46.80 | CHF 45.70 | CHF 46.55 | 3,797 |
| 2025-10-23 | CHF 46.60 | CHF 46.65 | CHF 46.00 | CHF 46.50 | 2,740 |
| 2025-10-22 | CHF 44.90 | CHF 46.10 | CHF 44.90 | CHF 46.10 | 3,596 |
| 2025-10-21 | CHF 46.30 | CHF 46.35 | CHF 45.00 | CHF 45.30 | 4,396 |
| 2025-10-20 | CHF 45.35 | CHF 46.20 | CHF 45.35 | CHF 45.80 | 3,255 |
| 2025-10-17 | CHF 46.50 | CHF 46.50 | CHF 45.20 | CHF 45.20 | 2,945 |
| 2025-10-16 | CHF 46.25 | CHF 47.40 | CHF 46.15 | CHF 46.90 | 3,825 |
| 2025-10-15 | CHF 45.20 | CHF 46.35 | CHF 45.20 | CHF 46.25 | 6,235 |
| 2025-10-14 | CHF 46.40 | CHF 46.50 | CHF 44.30 | CHF 45.25 | 9,517 |
| 2025-10-13 | CHF 46.00 | CHF 47.10 | CHF 46.00 | CHF 46.60 | 9,092 |
| 2025-10-10 | CHF 45.50 | CHF 45.90 | CHF 44.80 | CHF 45.20 | 8,288 |
| 2025-10-09 | CHF 45.40 | CHF 47.00 | CHF 45.40 | CHF 45.55 | 6,726 |