CPH Group AG (CPHN) Price History
Daily open, high, low, close and volume for CPH Group AG (CPHN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 56.40 | CHF 57.00 | CHF 56.40 | CHF 57.00 | 1,263 |
| 2026-10-08 | CHF 55.80 | CHF 56.20 | CHF 55.40 | CHF 56.20 | 1,744 |
| 2026-10-07 | CHF 56.80 | CHF 57.00 | CHF 56.00 | CHF 56.00 | 1,013 |
| 2026-10-06 | CHF 57.60 | CHF 58.80 | CHF 56.80 | CHF 56.80 | 3,341 |
| 2026-10-05 | CHF 59.40 | CHF 59.80 | CHF 57.40 | CHF 57.40 | 2,118 |
| 2026-10-02 | CHF 60.00 | CHF 60.00 | CHF 59.20 | CHF 59.60 | 545 |
| 2026-10-01 | CHF 60.00 | CHF 60.00 | CHF 59.80 | CHF 59.80 | 535 |
| 2026-09-30 | CHF 59.60 | CHF 59.80 | CHF 58.60 | CHF 59.80 | 1,185 |
| 2026-09-29 | CHF 58.80 | CHF 59.60 | CHF 58.20 | CHF 59.60 | 1,901 |
| 2026-09-28 | CHF 59.60 | CHF 59.80 | CHF 58.60 | CHF 58.60 | 418 |
| 2026-09-25 | CHF 59.60 | CHF 59.80 | CHF 59.00 | CHF 59.80 | 993 |
| 2026-09-24 | CHF 59.00 | CHF 59.80 | CHF 58.60 | CHF 59.80 | 1,262 |
| 2026-09-23 | CHF 59.00 | CHF 59.80 | CHF 59.00 | CHF 59.20 | 257 |
| 2026-09-22 | CHF 59.60 | CHF 59.80 | CHF 59.00 | CHF 59.20 | 914 |
| 2026-09-21 | CHF 60.00 | CHF 60.00 | CHF 59.60 | CHF 59.60 | 1,022 |
| 2026-09-18 | CHF 59.00 | CHF 60.20 | CHF 58.80 | CHF 60.20 | 5,426 |
| 2026-09-17 | CHF 59.80 | CHF 59.80 | CHF 58.80 | CHF 58.80 | 762 |
| 2026-09-16 | CHF 59.80 | CHF 59.80 | CHF 58.80 | CHF 59.60 | 829 |
| 2026-09-15 | CHF 59.20 | CHF 60.00 | CHF 59.20 | CHF 60.00 | 17,812 |
| 2026-09-14 | CHF 59.20 | CHF 59.40 | CHF 59.00 | CHF 59.40 | 294 |
| 2026-09-11 | CHF 59.00 | CHF 59.80 | CHF 59.00 | CHF 59.20 | 30,776 |
| 2026-09-10 | CHF 59.40 | CHF 59.40 | CHF 58.80 | CHF 59.20 | 364 |
| 2026-09-09 | CHF 60.40 | CHF 60.40 | CHF 59.60 | CHF 60.00 | 757 |
| 2026-09-08 | CHF 59.00 | CHF 60.60 | CHF 58.80 | CHF 60.60 | 3,873 |
| 2026-09-07 | CHF 59.40 | CHF 59.60 | CHF 58.80 | CHF 59.00 | 1,576 |
| 2026-09-04 | CHF 59.00 | CHF 59.40 | CHF 58.80 | CHF 59.40 | 3,399 |
| 2026-09-03 | CHF 59.00 | CHF 59.00 | CHF 58.60 | CHF 59.00 | 5,683 |
| 2026-09-02 | CHF 58.20 | CHF 59.60 | CHF 58.20 | CHF 59.60 | 464 |
| 2026-09-01 | CHF 59.00 | CHF 59.00 | CHF 58.00 | CHF 58.00 | 342 |
| 2026-08-31 | CHF 59.40 | CHF 59.40 | CHF 58.40 | CHF 59.00 | 491 |
| 2026-08-28 | CHF 59.40 | CHF 59.60 | CHF 58.60 | CHF 58.60 | 451 |
| 2026-08-27 | CHF 59.00 | CHF 59.40 | CHF 58.60 | CHF 59.40 | 5,908 |
| 2026-08-26 | CHF 59.00 | CHF 59.20 | CHF 58.60 | CHF 59.20 | 454 |
| 2026-08-25 | CHF 59.80 | CHF 60.00 | CHF 59.20 | CHF 59.20 | 919 |
| 2026-08-24 | CHF 59.20 | CHF 60.00 | CHF 59.20 | CHF 60.00 | 591 |
| 2026-08-21 | CHF 58.60 | CHF 59.40 | CHF 58.60 | CHF 59.40 | 293 |
| 2026-08-20 | CHF 58.80 | CHF 58.80 | CHF 58.40 | CHF 58.40 | 277 |
| 2026-08-19 | CHF 59.40 | CHF 60.00 | CHF 58.60 | CHF 59.00 | 6,391 |
| 2026-08-18 | CHF 59.20 | CHF 60.20 | CHF 59.00 | CHF 59.40 | 888 |
| 2026-08-17 | CHF 60.00 | CHF 60.20 | CHF 59.20 | CHF 59.40 | 547 |
| 2026-08-14 | CHF 59.80 | CHF 60.00 | CHF 59.20 | CHF 60.00 | 2,232 |
| 2026-08-13 | CHF 61.00 | CHF 61.00 | CHF 60.00 | CHF 60.00 | 789 |
| 2026-08-12 | CHF 60.00 | CHF 60.80 | CHF 60.00 | CHF 60.80 | 255 |
| 2026-08-11 | CHF 60.40 | CHF 60.80 | CHF 59.80 | CHF 59.80 | 863 |
| 2026-08-10 | CHF 60.20 | CHF 60.60 | CHF 60.20 | CHF 60.40 | 566 |
| 2026-08-07 | CHF 59.20 | CHF 59.80 | CHF 59.20 | CHF 59.80 | 129 |
| 2026-08-06 | CHF 58.40 | CHF 59.00 | CHF 58.40 | CHF 59.00 | 657 |
| 2026-08-05 | CHF 58.00 | CHF 58.40 | CHF 57.60 | CHF 58.20 | 515 |
| 2026-08-04 | CHF 58.00 | CHF 58.40 | CHF 58.00 | CHF 58.00 | 453 |
| 2026-08-03 | CHF 57.80 | CHF 58.00 | CHF 57.80 | CHF 58.00 | 14 |
| 2026-07-31 | CHF 57.80 | CHF 58.00 | CHF 57.60 | CHF 58.00 | 159 |
| 2026-07-30 | CHF 58.20 | CHF 58.20 | CHF 57.60 | CHF 58.00 | 875 |
| 2026-07-29 | CHF 58.40 | CHF 58.40 | CHF 58.40 | CHF 58.40 | 499 |
| 2026-07-28 | CHF 58.40 | CHF 58.40 | CHF 58.20 | CHF 58.20 | 16 |
| 2026-07-27 | CHF 58.00 | CHF 58.60 | CHF 58.00 | CHF 58.20 | 533 |
| 2026-07-24 | CHF 58.00 | CHF 58.00 | CHF 57.80 | CHF 57.80 | 29 |
| 2026-07-23 | CHF 57.80 | CHF 58.20 | CHF 57.80 | CHF 58.20 | 222 |
| 2026-07-22 | CHF 57.40 | CHF 58.00 | CHF 57.00 | CHF 58.00 | 1,784 |
| 2026-07-21 | CHF 57.00 | CHF 57.00 | CHF 56.60 | CHF 57.00 | 2,401 |
| 2026-07-20 | CHF 56.60 | CHF 56.80 | CHF 56.60 | CHF 56.80 | 453 |
| 2026-07-17 | CHF 57.00 | CHF 57.40 | CHF 56.60 | CHF 57.00 | 1,437 |
| 2026-07-16 | CHF 57.00 | CHF 57.00 | CHF 56.80 | CHF 56.80 | 123 |
| 2026-07-15 | CHF 56.80 | CHF 57.00 | CHF 56.80 | CHF 57.00 | 196 |
| 2026-07-14 | CHF 56.80 | CHF 56.80 | CHF 56.60 | CHF 56.60 | 249 |
| 2026-07-13 | CHF 57.80 | CHF 57.80 | CHF 56.60 | CHF 56.60 | 9,538 |
| 2026-07-10 | CHF 56.80 | CHF 57.00 | CHF 56.80 | CHF 57.00 | 15 |
| 2026-07-09 | CHF 56.60 | CHF 57.00 | CHF 56.60 | CHF 56.60 | 62 |
| 2026-07-08 | CHF 56.80 | CHF 57.00 | CHF 56.60 | CHF 56.60 | 221 |
| 2026-07-07 | CHF 57.40 | CHF 57.40 | CHF 57.00 | CHF 57.00 | 198 |
| 2026-07-06 | CHF 57.40 | CHF 57.40 | CHF 57.00 | CHF 57.40 | 189 |
| 2026-07-03 | CHF 56.80 | CHF 58.00 | CHF 56.80 | CHF 57.40 | 1,483 |
| 2026-07-02 | CHF 55.80 | CHF 56.60 | CHF 55.80 | CHF 56.60 | 67 |
| 2026-07-01 | CHF 55.40 | CHF 56.00 | CHF 55.00 | CHF 55.60 | 2,906 |
| 2026-06-30 | CHF 55.40 | CHF 55.40 | CHF 55.20 | CHF 55.20 | 23 |
| 2026-06-29 | CHF 55.60 | CHF 55.60 | CHF 55.20 | CHF 55.20 | 160 |
| 2026-06-26 | CHF 55.40 | CHF 55.60 | CHF 55.40 | CHF 55.60 | 497 |
| 2026-06-25 | CHF 55.60 | CHF 55.60 | CHF 55.40 | CHF 55.60 | 258 |
| 2026-06-24 | CHF 55.00 | CHF 55.40 | CHF 55.00 | CHF 55.40 | 318 |
| 2026-06-23 | CHF 56.20 | CHF 56.20 | CHF 55.00 | CHF 55.00 | 364 |
| 2026-06-22 | CHF 56.80 | CHF 56.80 | CHF 56.40 | CHF 56.40 | 123 |
| 2026-06-19 | CHF 56.00 | CHF 57.40 | CHF 56.00 | CHF 57.00 | 870 |
| 2026-06-18 | CHF 56.60 | CHF 56.60 | CHF 55.80 | CHF 55.80 | 201 |
| 2026-06-17 | CHF 56.60 | CHF 57.00 | CHF 56.40 | CHF 56.40 | 394 |
| 2026-06-16 | CHF 57.20 | CHF 57.60 | CHF 56.40 | CHF 56.40 | 703 |
| 2026-06-15 | CHF 56.20 | CHF 57.20 | CHF 56.00 | CHF 57.20 | 786 |
| 2026-06-12 | CHF 56.80 | CHF 57.00 | CHF 56.20 | CHF 56.20 | 85 |
| 2026-06-11 | CHF 57.00 | CHF 57.20 | CHF 56.60 | CHF 56.60 | 302 |
| 2026-06-10 | CHF 57.40 | CHF 57.60 | CHF 57.00 | CHF 57.00 | 488 |
| 2026-06-09 | CHF 58.60 | CHF 58.80 | CHF 57.60 | CHF 57.60 | 788 |
| 2026-06-08 | CHF 58.80 | CHF 58.80 | CHF 58.40 | CHF 58.60 | 621 |
| 2026-06-05 | CHF 58.20 | CHF 58.40 | CHF 57.80 | CHF 57.80 | 181 |
| 2026-06-04 | CHF 57.80 | CHF 58.60 | CHF 57.40 | CHF 58.40 | 550 |
| 2026-06-03 | CHF 57.60 | CHF 58.00 | CHF 57.60 | CHF 58.00 | 214 |
| 2026-06-02 | CHF 58.00 | CHF 58.00 | CHF 57.60 | CHF 57.60 | 46 |
| 2026-06-01 | CHF 58.20 | CHF 58.20 | CHF 58.00 | CHF 58.00 | 264 |
| 2026-05-29 | CHF 58.60 | CHF 58.80 | CHF 57.60 | CHF 58.00 | 2,192 |
| 2026-05-28 | CHF 58.40 | CHF 58.60 | CHF 58.40 | CHF 58.40 | 508 |
| 2026-05-27 | CHF 57.60 | CHF 58.40 | CHF 57.40 | CHF 58.40 | 803 |
| 2026-05-26 | CHF 58.00 | CHF 58.00 | CHF 57.40 | CHF 57.80 | 70 |
| 2026-05-22 | CHF 58.00 | CHF 58.60 | CHF 57.80 | CHF 57.80 | 971 |
| 2026-05-21 | CHF 57.80 | CHF 58.40 | CHF 57.80 | CHF 57.80 | 522 |
| 2026-05-20 | CHF 58.20 | CHF 58.20 | CHF 57.60 | CHF 57.60 | 728 |
| 2026-05-19 | CHF 58.40 | CHF 58.40 | CHF 58.20 | CHF 58.40 | 37 |
| 2026-05-18 | CHF 59.20 | CHF 59.20 | CHF 57.40 | CHF 58.20 | 3,242 |
| 2026-05-15 | CHF 59.00 | CHF 60.00 | CHF 58.80 | CHF 60.00 | 1,755 |
| 2026-05-13 | CHF 58.60 | CHF 59.00 | CHF 58.40 | CHF 58.80 | 796 |
| 2026-05-12 | CHF 59.60 | CHF 59.60 | CHF 58.20 | CHF 58.20 | 1,296 |
| 2026-05-11 | CHF 60.00 | CHF 60.00 | CHF 59.80 | CHF 59.80 | 92 |
| 2026-05-08 | CHF 59.20 | CHF 59.80 | CHF 59.20 | CHF 59.80 | 494 |
| 2026-05-07 | CHF 59.60 | CHF 59.60 | CHF 59.40 | CHF 59.40 | 956 |
| 2026-05-06 | CHF 59.20 | CHF 60.40 | CHF 59.00 | CHF 59.40 | 3,364 |
| 2026-05-05 | CHF 59.40 | CHF 59.40 | CHF 58.80 | CHF 59.00 | 547 |
| 2026-05-04 | CHF 58.60 | CHF 59.60 | CHF 58.00 | CHF 59.00 | 2,359 |
| 2026-04-30 | CHF 58.20 | CHF 58.20 | CHF 56.80 | CHF 57.60 | 13,681 |
| 2026-04-29 | CHF 60.20 | CHF 60.80 | CHF 58.60 | CHF 58.60 | 4,530 |
| 2026-04-28 | CHF 60.60 | CHF 60.80 | CHF 60.20 | CHF 60.80 | 1,657 |
| 2026-04-27 | CHF 61.80 | CHF 61.80 | CHF 60.00 | CHF 60.00 | 2,687 |
| 2026-04-24 | CHF 62.00 | CHF 62.60 | CHF 61.00 | CHF 61.60 | 1,922 |
| 2026-04-23 | CHF 61.60 | CHF 61.80 | CHF 61.00 | CHF 61.60 | 1,007 |
| 2026-04-22 | CHF 60.80 | CHF 62.00 | CHF 60.80 | CHF 61.00 | 1,350 |
| 2026-04-21 | CHF 59.40 | CHF 60.80 | CHF 59.40 | CHF 60.20 | 1,221 |
| 2026-04-20 | CHF 60.00 | CHF 60.00 | CHF 58.80 | CHF 58.80 | 1,022 |
| 2026-04-17 | CHF 58.40 | CHF 60.00 | CHF 58.40 | CHF 60.00 | 748 |
| 2026-04-16 | CHF 58.40 | CHF 59.00 | CHF 58.40 | CHF 58.80 | 72 |
| 2026-04-15 | CHF 59.00 | CHF 59.00 | CHF 58.20 | CHF 58.40 | 2,755 |
| 2026-04-14 | CHF 58.00 | CHF 59.00 | CHF 58.00 | CHF 59.00 | 861 |
| 2026-04-13 | CHF 56.60 | CHF 57.80 | CHF 56.60 | CHF 57.60 | 764 |
| 2026-04-10 | CHF 56.40 | CHF 57.00 | CHF 56.00 | CHF 56.80 | 755 |
| 2026-04-09 | CHF 55.40 | CHF 56.00 | CHF 55.40 | CHF 56.00 | 112 |
| 2026-04-08 | CHF 54.80 | CHF 56.60 | CHF 54.80 | CHF 56.00 | 3,772 |
| 2026-04-07 | CHF 55.60 | CHF 55.60 | CHF 54.20 | CHF 54.20 | 1,603 |
| 2026-04-02 | CHF 56.00 | CHF 56.40 | CHF 55.20 | CHF 55.20 | 750 |
| 2026-04-01 | CHF 57.60 | CHF 57.80 | CHF 56.00 | CHF 56.00 | 3,829 |
| 2026-03-31 | CHF 58.00 | CHF 58.20 | CHF 57.00 | CHF 58.20 | 358 |
| 2026-03-30 | CHF 58.40 | CHF 59.00 | CHF 58.00 | CHF 58.00 | 1,820 |
| 2026-03-27 | CHF 58.40 | CHF 59.00 | CHF 58.40 | CHF 59.00 | 44 |
| 2026-03-26 | CHF 58.40 | CHF 59.00 | CHF 58.40 | CHF 58.40 | 305 |
| 2026-03-25 | CHF 59.00 | CHF 59.00 | CHF 58.40 | CHF 59.00 | 455 |
| 2026-03-24 | CHF 60.00 | CHF 60.00 | CHF 57.80 | CHF 59.00 | 2,347 |
| 2026-03-23 | CHF 61.20 | CHF 61.20 | CHF 60.00 | CHF 60.00 | 2,172 |
| 2026-03-20 | CHF 61.20 | CHF 62.00 | CHF 60.60 | CHF 62.00 | 2,011 |
| 2026-03-19 | CHF 63.20 | CHF 63.20 | CHF 61.00 | CHF 61.00 | 1,043 |
| 2026-03-18 | CHF 65.00 | CHF 65.00 | CHF 64.40 | CHF 64.40 | 1,214 |
| 2026-03-17 | CHF 64.60 | CHF 65.00 | CHF 64.00 | CHF 64.00 | 671 |
| 2026-03-16 | CHF 63.00 | CHF 65.00 | CHF 63.00 | CHF 64.40 | 1,902 |
| 2026-03-13 | CHF 64.00 | CHF 64.00 | CHF 64.00 | CHF 64.00 | 35 |
| 2026-03-12 | CHF 64.40 | CHF 64.80 | CHF 63.40 | CHF 64.60 | 1,212 |
| 2026-03-11 | CHF 64.00 | CHF 65.00 | CHF 64.00 | CHF 65.00 | 703 |
| 2026-03-10 | CHF 63.80 | CHF 65.20 | CHF 63.40 | CHF 64.40 | 3,947 |
| 2026-03-09 | CHF 61.20 | CHF 63.80 | CHF 61.20 | CHF 63.80 | 1,952 |
| 2026-03-06 | CHF 63.60 | CHF 63.60 | CHF 61.80 | CHF 61.80 | 782 |
| 2026-03-05 | CHF 64.20 | CHF 64.20 | CHF 63.00 | CHF 63.00 | 1,925 |
| 2026-03-04 | CHF 65.40 | CHF 65.40 | CHF 64.60 | CHF 64.60 | 732 |
| 2026-03-03 | CHF 66.20 | CHF 66.20 | CHF 64.60 | CHF 65.20 | 1,807 |
| 2026-03-02 | CHF 66.40 | CHF 66.40 | CHF 65.00 | CHF 65.60 | 4,157 |
| 2026-02-27 | CHF 65.40 | CHF 65.80 | CHF 65.40 | CHF 65.80 | 183 |
| 2026-02-26 | CHF 65.80 | CHF 66.00 | CHF 65.40 | CHF 66.00 | 514 |
| 2026-02-25 | CHF 65.80 | CHF 66.00 | CHF 65.40 | CHF 66.00 | 696 |
| 2026-02-24 | CHF 64.60 | CHF 65.80 | CHF 64.60 | CHF 65.20 | 450 |
| 2026-02-23 | CHF 64.00 | CHF 65.80 | CHF 64.00 | CHF 64.00 | 642 |
| 2026-02-20 | CHF 64.60 | CHF 64.60 | CHF 64.00 | CHF 64.60 | 790 |
| 2026-02-19 | CHF 63.40 | CHF 65.20 | CHF 63.40 | CHF 65.00 | 1,054 |
| 2026-02-18 | CHF 64.00 | CHF 65.20 | CHF 64.00 | CHF 64.00 | 1,040 |
| 2026-02-17 | CHF 65.80 | CHF 65.80 | CHF 64.40 | CHF 64.40 | 322 |
| 2026-02-16 | CHF 65.80 | CHF 66.20 | CHF 65.20 | CHF 65.20 | 1,513 |
| 2026-02-13 | CHF 66.00 | CHF 66.60 | CHF 65.80 | CHF 66.20 | 484 |
| 2026-02-12 | CHF 66.00 | CHF 66.00 | CHF 66.00 | CHF 66.00 | 978 |
| 2026-02-11 | CHF 65.80 | CHF 66.20 | CHF 65.60 | CHF 65.80 | 384 |
| 2026-02-10 | CHF 64.80 | CHF 66.60 | CHF 64.80 | CHF 66.40 | 1,236 |
| 2026-02-09 | CHF 65.00 | CHF 65.60 | CHF 65.00 | CHF 65.40 | 621 |
| 2026-02-06 | CHF 67.00 | CHF 67.00 | CHF 65.20 | CHF 65.20 | 3,193 |
| 2026-02-05 | CHF 67.00 | CHF 67.00 | CHF 66.40 | CHF 66.40 | 946 |
| 2026-02-04 | CHF 67.00 | CHF 67.00 | CHF 66.60 | CHF 66.60 | 1,184 |
| 2026-02-03 | CHF 67.40 | CHF 67.40 | CHF 66.80 | CHF 67.00 | 1,371 |
| 2026-02-02 | CHF 67.00 | CHF 68.20 | CHF 66.80 | CHF 68.00 | 2,287 |
| 2026-01-30 | CHF 67.60 | CHF 67.80 | CHF 66.80 | CHF 67.40 | 2,001 |
| 2026-01-29 | CHF 67.60 | CHF 67.60 | CHF 67.20 | CHF 67.20 | 481 |
| 2026-01-28 | CHF 67.40 | CHF 68.20 | CHF 67.20 | CHF 68.20 | 553 |
| 2026-01-27 | CHF 67.00 | CHF 68.00 | CHF 67.00 | CHF 68.00 | 715 |
| 2026-01-26 | CHF 67.40 | CHF 68.40 | CHF 67.00 | CHF 67.00 | 2,778 |
| 2026-01-23 | CHF 65.80 | CHF 68.00 | CHF 65.40 | CHF 68.00 | 5,376 |
| 2026-01-22 | CHF 64.60 | CHF 66.40 | CHF 64.60 | CHF 66.40 | 973 |
| 2026-01-21 | CHF 64.80 | CHF 65.20 | CHF 64.00 | CHF 65.20 | 1,942 |
| 2026-01-20 | CHF 65.20 | CHF 65.80 | CHF 62.60 | CHF 64.40 | 3,017 |
| 2026-01-19 | CHF 66.80 | CHF 66.80 | CHF 65.60 | CHF 65.60 | 837 |
| 2026-01-16 | CHF 65.40 | CHF 66.20 | CHF 65.20 | CHF 66.20 | 1,161 |
| 2026-01-15 | CHF 66.20 | CHF 66.20 | CHF 65.40 | CHF 65.40 | 348 |
| 2026-01-14 | CHF 66.20 | CHF 66.20 | CHF 65.60 | CHF 66.00 | 884 |
| 2026-01-13 | CHF 67.40 | CHF 67.40 | CHF 66.40 | CHF 66.40 | 226 |
| 2026-01-12 | CHF 68.00 | CHF 68.00 | CHF 67.60 | CHF 67.60 | 911 |
| 2026-01-09 | CHF 67.00 | CHF 68.00 | CHF 65.80 | CHF 68.00 | 2,195 |
| 2026-01-08 | CHF 65.00 | CHF 67.00 | CHF 65.00 | CHF 67.00 | 1,628 |
| 2026-01-07 | CHF 67.00 | CHF 67.00 | CHF 65.20 | CHF 65.20 | 1,724 |
| 2026-01-06 | CHF 67.60 | CHF 68.00 | CHF 67.00 | CHF 67.00 | 570 |
| 2026-01-05 | CHF 68.20 | CHF 69.20 | CHF 67.00 | CHF 67.00 | 819 |
| 2025-12-30 | CHF 68.00 | CHF 69.80 | CHF 67.40 | CHF 69.20 | 5,326 |
| 2025-12-29 | CHF 67.40 | CHF 68.00 | CHF 67.20 | CHF 68.00 | 2,495 |
| 2025-12-23 | CHF 67.00 | CHF 67.20 | CHF 66.00 | CHF 67.20 | 570 |
| 2025-12-22 | CHF 65.60 | CHF 67.40 | CHF 65.60 | CHF 66.60 | 547 |
| 2025-12-19 | CHF 63.60 | CHF 65.80 | CHF 63.40 | CHF 65.80 | 1,520 |
| 2025-12-18 | CHF 64.20 | CHF 64.20 | CHF 63.80 | CHF 64.20 | 2,195 |
| 2025-12-17 | CHF 65.00 | CHF 65.00 | CHF 63.80 | CHF 64.80 | 1,055 |
| 2025-12-16 | CHF 65.40 | CHF 65.60 | CHF 64.20 | CHF 65.60 | 1,452 |
| 2025-12-15 | CHF 65.80 | CHF 66.80 | CHF 65.60 | CHF 65.60 | 1,605 |
| 2025-12-12 | CHF 67.60 | CHF 67.60 | CHF 66.40 | CHF 66.40 | 439 |
| 2025-12-11 | CHF 69.80 | CHF 69.80 | CHF 67.00 | CHF 67.60 | 1,301 |
| 2025-12-10 | CHF 70.20 | CHF 70.80 | CHF 69.20 | CHF 69.80 | 2,953 |
| 2025-12-09 | CHF 70.20 | CHF 70.20 | CHF 68.60 | CHF 69.60 | 718 |
| 2025-12-08 | CHF 70.20 | CHF 70.20 | CHF 68.00 | CHF 69.80 | 1,553 |
| 2025-12-05 | CHF 71.00 | CHF 71.40 | CHF 69.60 | CHF 70.80 | 1,337 |
| 2025-12-04 | CHF 66.20 | CHF 70.40 | CHF 66.20 | CHF 70.40 | 1,043 |
| 2025-12-03 | CHF 68.20 | CHF 68.20 | CHF 64.60 | CHF 65.80 | 947 |
| 2025-12-02 | CHF 68.80 | CHF 69.00 | CHF 68.60 | CHF 68.60 | 173 |
| 2025-12-01 | CHF 68.60 | CHF 69.00 | CHF 68.00 | CHF 69.00 | 880 |
| 2025-11-28 | CHF 69.40 | CHF 70.00 | CHF 68.60 | CHF 69.20 | 2,173 |
| 2025-11-27 | CHF 65.20 | CHF 68.80 | CHF 65.20 | CHF 68.80 | 2,145 |
| 2025-11-26 | CHF 69.80 | CHF 70.60 | CHF 69.80 | CHF 70.60 | 614 |
| 2025-11-25 | CHF 69.60 | CHF 70.20 | CHF 69.20 | CHF 70.20 | 520 |
| 2025-11-24 | CHF 69.40 | CHF 70.00 | CHF 69.40 | CHF 70.00 | 882 |
| 2025-11-21 | CHF 69.40 | CHF 69.40 | CHF 68.00 | CHF 69.40 | 878 |
| 2025-11-20 | CHF 69.60 | CHF 70.00 | CHF 69.20 | CHF 70.00 | 515 |
| 2025-11-19 | CHF 69.20 | CHF 69.60 | CHF 69.00 | CHF 69.60 | 753 |
| 2025-11-18 | CHF 69.60 | CHF 69.60 | CHF 69.40 | CHF 69.60 | 433 |
| 2025-11-17 | CHF 70.00 | CHF 70.00 | CHF 69.40 | CHF 69.60 | 149 |
| 2025-11-14 | CHF 69.40 | CHF 69.80 | CHF 69.40 | CHF 69.80 | 4 |
| 2025-11-13 | CHF 68.00 | CHF 70.00 | CHF 68.00 | CHF 70.00 | 3,778 |
| 2025-11-12 | CHF 68.40 | CHF 68.40 | CHF 67.20 | CHF 67.80 | 444 |
| 2025-11-11 | CHF 67.40 | CHF 67.80 | CHF 67.00 | CHF 67.80 | 755 |
| 2025-11-10 | CHF 67.60 | CHF 67.60 | CHF 67.00 | CHF 67.40 | 149 |
| 2025-11-07 | CHF 67.40 | CHF 67.60 | CHF 67.20 | CHF 67.60 | 182 |
| 2025-11-06 | CHF 67.60 | CHF 67.80 | CHF 67.40 | CHF 67.80 | 259 |
| 2025-11-05 | CHF 68.80 | CHF 68.80 | CHF 68.20 | CHF 68.20 | 315 |
| 2025-11-04 | CHF 69.60 | CHF 69.60 | CHF 67.00 | CHF 68.60 | 1,571 |
| 2025-11-03 | CHF 70.00 | CHF 70.40 | CHF 69.40 | CHF 69.80 | 1,568 |
| 2025-10-31 | CHF 69.80 | CHF 70.00 | CHF 69.60 | CHF 70.00 | 528 |
| 2025-10-30 | CHF 69.40 | CHF 70.20 | CHF 68.80 | CHF 70.20 | 500 |
| 2025-10-29 | CHF 69.40 | CHF 69.40 | CHF 69.40 | CHF 69.40 | 2,795 |
| 2025-10-28 | CHF 69.00 | CHF 69.60 | CHF 69.00 | CHF 69.60 | 299 |
| 2025-10-27 | CHF 69.20 | CHF 69.20 | CHF 67.80 | CHF 68.80 | 3,349 |
| 2025-10-24 | CHF 69.80 | CHF 70.20 | CHF 68.80 | CHF 69.20 | 3,276 |
| 2025-10-23 | CHF 68.60 | CHF 69.80 | CHF 68.60 | CHF 69.80 | 99 |
| 2025-10-22 | CHF 70.60 | CHF 70.60 | CHF 68.00 | CHF 68.00 | 2,771 |
| 2025-10-21 | CHF 70.60 | CHF 71.40 | CHF 70.60 | CHF 70.60 | 321 |
| 2025-10-20 | CHF 70.20 | CHF 70.60 | CHF 69.80 | CHF 70.00 | 1,545 |
| 2025-10-17 | CHF 70.60 | CHF 70.60 | CHF 70.00 | CHF 70.20 | 255 |
| 2025-10-16 | CHF 71.20 | CHF 71.20 | CHF 70.00 | CHF 71.00 | 915 |
| 2025-10-15 | CHF 72.40 | CHF 72.40 | CHF 71.20 | CHF 71.60 | 292 |
| 2025-10-14 | CHF 72.20 | CHF 72.40 | CHF 72.20 | CHF 72.40 | 18 |
| 2025-10-13 | CHF 72.20 | CHF 72.20 | CHF 72.20 | CHF 72.20 | 110 |
| 2025-10-10 | CHF 72.40 | CHF 72.40 | CHF 71.60 | CHF 71.80 | 100 |
| 2025-10-09 | CHF 72.20 | CHF 72.40 | CHF 72.20 | CHF 72.40 | 30 |