Emmi AG (EMMN) Price History
Daily open, high, low, close and volume for Emmi AG (EMMN) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | CHF 854.00 | CHF 881.00 | CHF 854.00 | CHF 861.00 | 5,455 |
| 2026-10-07 | CHF 850.00 | CHF 850.00 | CHF 838.00 | CHF 840.00 | 1,322 |
| 2026-10-06 | CHF 835.00 | CHF 848.00 | CHF 834.00 | CHF 840.00 | 2,092 |
| 2026-10-05 | CHF 839.00 | CHF 846.00 | CHF 835.00 | CHF 836.00 | 1,330 |
| 2026-10-02 | CHF 840.00 | CHF 857.00 | CHF 835.00 | CHF 839.00 | 1,768 |
| 2026-10-01 | CHF 855.00 | CHF 856.00 | CHF 838.00 | CHF 839.00 | 4,942 |
| 2026-09-30 | CHF 856.00 | CHF 868.00 | CHF 855.00 | CHF 855.00 | 4,724 |
| 2026-09-29 | CHF 858.00 | CHF 860.00 | CHF 840.00 | CHF 858.00 | 7,701 |
| 2026-09-28 | CHF 854.00 | CHF 867.00 | CHF 851.00 | CHF 859.00 | 7,021 |
| 2026-09-25 | CHF 835.00 | CHF 849.00 | CHF 833.00 | CHF 841.00 | 5,271 |
| 2026-09-24 | CHF 832.00 | CHF 839.00 | CHF 824.00 | CHF 835.00 | 1,848 |
| 2026-09-23 | CHF 843.00 | CHF 848.00 | CHF 831.00 | CHF 832.00 | 2,943 |
| 2026-09-22 | CHF 834.00 | CHF 850.00 | CHF 825.00 | CHF 842.00 | 5,397 |
| 2026-09-21 | CHF 841.00 | CHF 841.00 | CHF 825.00 | CHF 831.00 | 5,923 |
| 2026-09-18 | CHF 826.00 | CHF 832.00 | CHF 823.00 | CHF 830.00 | 11,307 |
| 2026-09-17 | CHF 821.00 | CHF 834.00 | CHF 821.00 | CHF 830.00 | 3,309 |
| 2026-09-16 | CHF 844.00 | CHF 844.00 | CHF 825.00 | CHF 825.00 | 3,138 |
| 2026-09-15 | CHF 841.00 | CHF 843.00 | CHF 830.00 | CHF 835.00 | 1,860 |
| 2026-09-14 | CHF 832.00 | CHF 850.00 | CHF 829.00 | CHF 840.00 | 3,143 |
| 2026-09-11 | CHF 839.00 | CHF 840.00 | CHF 830.00 | CHF 831.00 | 1,634 |
| 2026-09-10 | CHF 833.00 | CHF 841.00 | CHF 833.00 | CHF 834.00 | 1,567 |
| 2026-09-09 | CHF 843.00 | CHF 845.00 | CHF 835.00 | CHF 836.00 | 1,920 |
| 2026-09-08 | CHF 835.00 | CHF 853.00 | CHF 834.00 | CHF 846.00 | 4,232 |
| 2026-09-07 | CHF 830.00 | CHF 838.00 | CHF 830.00 | CHF 833.00 | 1,431 |
| 2026-09-04 | CHF 839.00 | CHF 839.00 | CHF 830.00 | CHF 836.00 | 3,237 |
| 2026-09-03 | CHF 840.00 | CHF 846.00 | CHF 833.00 | CHF 839.00 | 2,504 |
| 2026-09-02 | CHF 838.00 | CHF 848.00 | CHF 833.00 | CHF 839.00 | 3,500 |
| 2026-09-01 | CHF 842.00 | CHF 853.00 | CHF 834.00 | CHF 844.00 | 4,431 |
| 2026-08-31 | CHF 854.00 | CHF 854.00 | CHF 840.00 | CHF 841.00 | 3,929 |
| 2026-08-28 | CHF 849.00 | CHF 858.00 | CHF 846.00 | CHF 853.00 | 2,884 |
| 2026-08-27 | CHF 849.00 | CHF 852.00 | CHF 843.00 | CHF 848.00 | 4,246 |
| 2026-08-26 | CHF 851.00 | CHF 860.00 | CHF 845.00 | CHF 845.00 | 3,144 |
| 2026-08-25 | CHF 843.00 | CHF 854.00 | CHF 843.00 | CHF 851.00 | 4,671 |
| 2026-08-24 | CHF 833.00 | CHF 845.00 | CHF 832.00 | CHF 843.00 | 4,680 |
| 2026-08-21 | CHF 832.00 | CHF 839.00 | CHF 825.00 | CHF 825.00 | 5,798 |
| 2026-08-20 | CHF 834.00 | CHF 850.00 | CHF 828.00 | CHF 836.00 | 5,299 |
| 2026-08-19 | CHF 870.00 | CHF 872.00 | CHF 830.00 | CHF 830.00 | 5,211 |
| 2026-08-18 | CHF 857.00 | CHF 877.00 | CHF 857.00 | CHF 871.00 | 4,789 |
| 2026-08-17 | CHF 865.00 | CHF 868.00 | CHF 855.00 | CHF 861.00 | 2,850 |
| 2026-08-14 | CHF 870.00 | CHF 872.00 | CHF 862.00 | CHF 868.00 | 1,461 |
| 2026-08-13 | CHF 864.00 | CHF 877.00 | CHF 864.00 | CHF 872.00 | 2,317 |
| 2026-08-12 | CHF 866.00 | CHF 869.00 | CHF 860.00 | CHF 864.00 | 5,059 |
| 2026-08-11 | CHF 876.00 | CHF 877.00 | CHF 867.00 | CHF 869.00 | 2,072 |
| 2026-08-10 | CHF 874.00 | CHF 877.00 | CHF 866.00 | CHF 873.00 | 2,023 |
| 2026-08-07 | CHF 866.00 | CHF 880.00 | CHF 863.00 | CHF 879.00 | 2,303 |
| 2026-08-06 | CHF 878.00 | CHF 880.00 | CHF 866.00 | CHF 869.00 | 2,605 |
| 2026-08-05 | CHF 859.00 | CHF 889.00 | CHF 859.00 | CHF 870.00 | 2,146 |
| 2026-08-04 | CHF 877.00 | CHF 885.00 | CHF 869.00 | CHF 870.00 | 3,821 |
| 2026-08-03 | CHF 864.00 | CHF 888.00 | CHF 859.00 | CHF 882.00 | 4,536 |
| 2026-07-31 | CHF 863.00 | CHF 870.00 | CHF 856.00 | CHF 868.00 | 8,930 |
| 2026-07-30 | CHF 870.00 | CHF 874.00 | CHF 864.00 | CHF 870.00 | 3,910 |
| 2026-07-29 | CHF 865.00 | CHF 868.00 | CHF 857.00 | CHF 867.00 | 5,763 |
| 2026-07-28 | CHF 852.00 | CHF 867.00 | CHF 851.00 | CHF 863.00 | 6,837 |
| 2026-07-27 | CHF 865.00 | CHF 865.00 | CHF 852.00 | CHF 853.00 | 2,809 |
| 2026-07-24 | CHF 856.00 | CHF 866.00 | CHF 856.00 | CHF 860.00 | 10,118 |
| 2026-07-23 | CHF 870.00 | CHF 870.00 | CHF 851.00 | CHF 857.00 | 7,230 |
| 2026-07-22 | CHF 887.00 | CHF 887.00 | CHF 870.00 | CHF 872.00 | 7,160 |
| 2026-07-21 | CHF 885.00 | CHF 885.00 | CHF 867.00 | CHF 877.00 | 23,480 |
| 2026-07-20 | CHF 900.00 | CHF 900.00 | CHF 877.00 | CHF 888.00 | 4,662 |
| 2026-07-17 | CHF 905.00 | CHF 910.00 | CHF 887.00 | CHF 892.00 | 7,238 |
| 2026-07-16 | CHF 895.00 | CHF 902.00 | CHF 893.00 | CHF 898.00 | 14,788 |
| 2026-07-15 | CHF 900.00 | CHF 901.00 | CHF 890.00 | CHF 900.00 | 4,307 |
| 2026-07-14 | CHF 893.00 | CHF 899.00 | CHF 890.00 | CHF 897.00 | 3,679 |
| 2026-07-13 | CHF 883.00 | CHF 903.00 | CHF 883.00 | CHF 896.00 | 3,968 |
| 2026-07-10 | CHF 876.00 | CHF 887.00 | CHF 876.00 | CHF 886.00 | 3,874 |
| 2026-07-09 | CHF 876.00 | CHF 895.00 | CHF 875.00 | CHF 888.00 | 5,455 |
| 2026-07-08 | CHF 890.00 | CHF 893.00 | CHF 883.00 | CHF 888.00 | 3,421 |
| 2026-07-07 | CHF 889.00 | CHF 895.00 | CHF 879.00 | CHF 880.00 | 4,925 |
| 2026-07-06 | CHF 893.00 | CHF 898.00 | CHF 882.00 | CHF 887.00 | 3,234 |
| 2026-07-03 | CHF 876.00 | CHF 892.00 | CHF 860.00 | CHF 887.00 | 2,252 |
| 2026-07-02 | CHF 883.00 | CHF 895.00 | CHF 881.00 | CHF 885.00 | 4,234 |
| 2026-07-01 | CHF 881.00 | CHF 882.00 | CHF 863.00 | CHF 875.00 | 4,648 |
| 2026-06-30 | CHF 868.00 | CHF 886.00 | CHF 867.00 | CHF 881.00 | 5,195 |
| 2026-06-29 | CHF 857.00 | CHF 888.00 | CHF 857.00 | CHF 879.00 | 4,125 |
| 2026-06-26 | CHF 868.00 | CHF 889.00 | CHF 868.00 | CHF 885.00 | 4,765 |
| 2026-06-25 | CHF 875.00 | CHF 875.00 | CHF 866.00 | CHF 870.00 | 5,546 |
| 2026-06-24 | CHF 860.00 | CHF 874.00 | CHF 860.00 | CHF 874.00 | 4,970 |
| 2026-06-23 | CHF 853.00 | CHF 860.00 | CHF 849.00 | CHF 860.00 | 3,665 |
| 2026-06-22 | CHF 850.00 | CHF 853.00 | CHF 843.00 | CHF 850.00 | 4,421 |
| 2026-06-19 | CHF 850.00 | CHF 855.00 | CHF 843.00 | CHF 855.00 | 5,079 |
| 2026-06-18 | CHF 843.00 | CHF 848.00 | CHF 835.00 | CHF 845.00 | 4,380 |
| 2026-06-17 | CHF 853.00 | CHF 856.00 | CHF 840.00 | CHF 846.00 | 6,700 |
| 2026-06-16 | CHF 875.00 | CHF 875.00 | CHF 853.00 | CHF 859.00 | 3,896 |
| 2026-06-15 | CHF 874.00 | CHF 881.00 | CHF 863.00 | CHF 869.00 | 3,623 |
| 2026-06-12 | CHF 872.00 | CHF 884.00 | CHF 872.00 | CHF 883.00 | 3,253 |
| 2026-06-11 | CHF 874.00 | CHF 887.00 | CHF 872.00 | CHF 877.00 | 4,145 |
| 2026-06-10 | CHF 857.00 | CHF 876.00 | CHF 855.00 | CHF 876.00 | 5,763 |
| 2026-06-09 | CHF 867.00 | CHF 867.00 | CHF 848.00 | CHF 856.00 | 2,790 |
| 2026-06-08 | CHF 865.00 | CHF 870.00 | CHF 856.00 | CHF 858.00 | 2,703 |
| 2026-06-05 | CHF 871.00 | CHF 877.00 | CHF 862.00 | CHF 864.00 | 3,288 |
| 2026-06-04 | CHF 873.00 | CHF 883.00 | CHF 867.00 | CHF 871.00 | 3,825 |
| 2026-06-03 | CHF 859.00 | CHF 872.00 | CHF 854.00 | CHF 872.00 | 3,780 |
| 2026-06-02 | CHF 854.00 | CHF 867.00 | CHF 845.00 | CHF 866.00 | 2,483 |
| 2026-06-01 | CHF 851.00 | CHF 865.00 | CHF 851.00 | CHF 856.00 | 3,716 |
| 2026-05-29 | CHF 849.00 | CHF 867.00 | CHF 849.00 | CHF 863.00 | 6,392 |
| 2026-05-28 | CHF 840.00 | CHF 856.00 | CHF 838.00 | CHF 850.00 | 5,042 |
| 2026-05-27 | CHF 827.00 | CHF 846.00 | CHF 827.00 | CHF 840.00 | 1,670 |
| 2026-05-26 | CHF 825.00 | CHF 836.00 | CHF 825.00 | CHF 825.00 | 1,443 |
| 2026-05-22 | CHF 826.00 | CHF 839.00 | CHF 822.00 | CHF 827.00 | 2,011 |
| 2026-05-21 | CHF 845.00 | CHF 847.00 | CHF 829.00 | CHF 829.00 | 4,105 |
| 2026-05-20 | CHF 833.00 | CHF 844.00 | CHF 833.00 | CHF 836.00 | 2,183 |
| 2026-05-19 | CHF 840.00 | CHF 846.00 | CHF 837.00 | CHF 845.00 | 2,924 |
| 2026-05-18 | CHF 825.00 | CHF 839.00 | CHF 824.00 | CHF 831.00 | 3,744 |
| 2026-05-15 | CHF 830.00 | CHF 832.00 | CHF 822.00 | CHF 830.00 | 2,859 |
| 2026-05-13 | CHF 830.00 | CHF 836.00 | CHF 822.00 | CHF 830.00 | 3,870 |
| 2026-05-12 | CHF 828.00 | CHF 836.00 | CHF 810.00 | CHF 831.00 | 3,154 |
| 2026-05-11 | CHF 818.00 | CHF 827.00 | CHF 812.00 | CHF 818.00 | 4,512 |
| 2026-05-08 | CHF 817.00 | CHF 826.00 | CHF 814.00 | CHF 817.00 | 2,514 |
| 2026-05-07 | CHF 818.00 | CHF 823.00 | CHF 814.00 | CHF 820.00 | 4,476 |
| 2026-05-06 | CHF 831.00 | CHF 831.00 | CHF 818.00 | CHF 820.00 | 2,619 |
| 2026-05-05 | CHF 835.00 | CHF 835.00 | CHF 820.00 | CHF 822.00 | 3,486 |
| 2026-05-04 | CHF 821.00 | CHF 831.00 | CHF 817.00 | CHF 827.00 | 3,499 |
| 2026-04-30 | CHF 805.00 | CHF 821.00 | CHF 803.00 | CHF 817.00 | 3,473 |
| 2026-04-29 | CHF 795.00 | CHF 807.00 | CHF 790.00 | CHF 807.00 | 5,096 |
| 2026-04-28 | CHF 799.00 | CHF 808.00 | CHF 795.00 | CHF 799.00 | 5,953 |
| 2026-04-27 | CHF 807.00 | CHF 807.00 | CHF 792.00 | CHF 802.00 | 3,807 |
| 2026-04-24 | CHF 800.00 | CHF 814.00 | CHF 800.00 | CHF 806.00 | 3,185 |
| 2026-04-23 | CHF 810.00 | CHF 815.00 | CHF 804.00 | CHF 809.00 | 3,919 |
| 2026-04-22 | CHF 810.00 | CHF 817.00 | CHF 803.00 | CHF 810.00 | 2,237 |
| 2026-04-21 | CHF 822.00 | CHF 822.00 | CHF 807.00 | CHF 811.00 | 21,053 |
| 2026-04-20 | CHF 822.00 | CHF 823.00 | CHF 815.00 | CHF 823.00 | 3,563 |
| 2026-04-17 | CHF 808.00 | CHF 824.00 | CHF 806.00 | CHF 821.00 | 9,945 |
| 2026-04-16 | CHF 800.00 | CHF 809.00 | CHF 796.00 | CHF 806.00 | 3,364 |
| 2026-04-15 | CHF 793.00 | CHF 813.00 | CHF 793.00 | CHF 805.00 | 7,394 |
| 2026-04-14 | CHF 799.00 | CHF 803.00 | CHF 794.00 | CHF 795.00 | 6,390 |
| 2026-04-13 | CHF 812.00 | CHF 812.00 | CHF 795.00 | CHF 799.00 | 4,330 |
| 2026-04-10 | CHF 829.00 | CHF 841.00 | CHF 823.00 | CHF 828.00 | 2,458 |
| 2026-04-09 | CHF 820.00 | CHF 828.00 | CHF 818.00 | CHF 825.00 | 4,415 |
| 2026-04-08 | CHF 820.00 | CHF 831.00 | CHF 815.00 | CHF 826.00 | 7,311 |
| 2026-04-07 | CHF 849.00 | CHF 849.00 | CHF 815.00 | CHF 820.00 | 8,348 |
| 2026-04-02 | CHF 825.00 | CHF 833.00 | CHF 824.00 | CHF 830.00 | 2,776 |
| 2026-04-01 | CHF 858.00 | CHF 858.00 | CHF 824.00 | CHF 826.00 | 7,984 |
| 2026-03-31 | CHF 847.00 | CHF 859.00 | CHF 843.00 | CHF 849.00 | 7,251 |
| 2026-03-30 | CHF 828.00 | CHF 847.00 | CHF 825.00 | CHF 840.00 | 4,590 |
| 2026-03-27 | CHF 823.00 | CHF 833.00 | CHF 820.00 | CHF 822.00 | 2,993 |
| 2026-03-26 | CHF 820.00 | CHF 837.00 | CHF 819.00 | CHF 834.00 | 6,137 |
| 2026-03-25 | CHF 808.00 | CHF 820.00 | CHF 804.00 | CHF 819.00 | 5,223 |
| 2026-03-24 | CHF 826.00 | CHF 826.00 | CHF 799.00 | CHF 813.00 | 4,173 |
| 2026-03-23 | CHF 803.00 | CHF 812.00 | CHF 781.00 | CHF 799.00 | 5,726 |
| 2026-03-20 | CHF 800.00 | CHF 815.00 | CHF 798.00 | CHF 815.00 | 35,636 |
| 2026-03-19 | CHF 800.00 | CHF 808.00 | CHF 797.00 | CHF 802.00 | 4,017 |
| 2026-03-18 | CHF 823.00 | CHF 824.00 | CHF 800.00 | CHF 806.00 | 4,069 |
| 2026-03-17 | CHF 813.00 | CHF 828.00 | CHF 810.00 | CHF 821.00 | 4,441 |
| 2026-03-16 | CHF 809.00 | CHF 822.00 | CHF 806.00 | CHF 813.00 | 3,699 |
| 2026-03-13 | CHF 796.00 | CHF 809.00 | CHF 792.00 | CHF 809.00 | 1,696 |
| 2026-03-12 | CHF 789.00 | CHF 803.00 | CHF 789.00 | CHF 797.00 | 3,640 |
| 2026-03-11 | CHF 802.00 | CHF 802.00 | CHF 784.00 | CHF 792.00 | 2,622 |
| 2026-03-10 | CHF 816.00 | CHF 816.00 | CHF 792.00 | CHF 801.00 | 3,874 |
| 2026-03-09 | CHF 808.00 | CHF 811.00 | CHF 795.00 | CHF 811.00 | 3,087 |
| 2026-03-06 | CHF 810.00 | CHF 820.00 | CHF 800.00 | CHF 817.00 | 4,614 |
| 2026-03-05 | CHF 804.00 | CHF 813.00 | CHF 797.00 | CHF 813.00 | 4,650 |
| 2026-03-04 | CHF 811.00 | CHF 823.00 | CHF 803.00 | CHF 807.00 | 4,164 |
| 2026-03-03 | CHF 804.00 | CHF 820.00 | CHF 801.00 | CHF 812.00 | 5,463 |
| 2026-03-02 | CHF 795.00 | CHF 809.00 | CHF 790.00 | CHF 803.00 | 4,228 |
| 2026-02-27 | CHF 821.00 | CHF 823.00 | CHF 807.00 | CHF 810.00 | 5,658 |
| 2026-02-26 | CHF 809.00 | CHF 829.00 | CHF 804.00 | CHF 823.00 | 8,260 |
| 2026-02-25 | CHF 807.00 | CHF 815.00 | CHF 802.00 | CHF 803.00 | 4,503 |
| 2026-02-24 | CHF 808.00 | CHF 825.00 | CHF 801.00 | CHF 815.00 | 6,130 |
| 2026-02-23 | CHF 817.00 | CHF 817.00 | CHF 793.00 | CHF 800.00 | 4,301 |
| 2026-02-20 | CHF 807.00 | CHF 819.00 | CHF 802.00 | CHF 817.00 | 4,836 |
| 2026-02-19 | CHF 795.00 | CHF 806.00 | CHF 795.00 | CHF 805.00 | 3,375 |
| 2026-02-18 | CHF 810.00 | CHF 810.00 | CHF 796.00 | CHF 797.00 | 2,579 |
| 2026-02-17 | CHF 811.00 | CHF 814.00 | CHF 803.00 | CHF 803.00 | 2,903 |
| 2026-02-16 | CHF 807.00 | CHF 815.00 | CHF 807.00 | CHF 809.00 | 1,819 |
| 2026-02-13 | CHF 805.00 | CHF 819.00 | CHF 801.00 | CHF 808.00 | 4,700 |
| 2026-02-12 | CHF 808.00 | CHF 814.00 | CHF 788.00 | CHF 806.00 | 6,709 |
| 2026-02-11 | CHF 810.00 | CHF 810.00 | CHF 801.00 | CHF 810.00 | 5,089 |
| 2026-02-10 | CHF 814.00 | CHF 815.00 | CHF 806.00 | CHF 808.00 | 2,605 |
| 2026-02-09 | CHF 812.00 | CHF 814.00 | CHF 801.00 | CHF 811.00 | 3,028 |
| 2026-02-06 | CHF 806.00 | CHF 812.00 | CHF 797.00 | CHF 810.00 | 6,355 |
| 2026-02-05 | CHF 806.00 | CHF 808.00 | CHF 798.00 | CHF 804.00 | 4,386 |
| 2026-02-04 | CHF 798.00 | CHF 809.00 | CHF 798.00 | CHF 808.00 | 7,614 |
| 2026-02-03 | CHF 794.00 | CHF 803.00 | CHF 789.00 | CHF 796.00 | 6,546 |
| 2026-02-02 | CHF 786.00 | CHF 797.00 | CHF 784.00 | CHF 791.00 | 5,236 |
| 2026-01-30 | CHF 776.00 | CHF 787.00 | CHF 774.00 | CHF 782.00 | 4,637 |
| 2026-01-29 | CHF 769.00 | CHF 784.00 | CHF 764.00 | CHF 776.00 | 9,806 |
| 2026-01-28 | CHF 749.00 | CHF 752.00 | CHF 744.00 | CHF 748.00 | 5,004 |
| 2026-01-27 | CHF 742.00 | CHF 761.00 | CHF 737.00 | CHF 756.00 | 7,100 |
| 2026-01-26 | CHF 741.00 | CHF 747.00 | CHF 731.00 | CHF 741.00 | 5,662 |
| 2026-01-23 | CHF 746.00 | CHF 746.00 | CHF 736.00 | CHF 745.00 | 5,429 |
| 2026-01-22 | CHF 737.00 | CHF 750.00 | CHF 736.00 | CHF 744.00 | 5,110 |
| 2026-01-21 | CHF 731.00 | CHF 740.00 | CHF 726.00 | CHF 728.00 | 6,220 |
| 2026-01-20 | CHF 731.00 | CHF 738.00 | CHF 727.00 | CHF 729.00 | 5,554 |
| 2026-01-19 | CHF 726.00 | CHF 731.00 | CHF 724.00 | CHF 731.00 | 3,914 |
| 2026-01-16 | CHF 746.00 | CHF 747.00 | CHF 734.00 | CHF 734.00 | 5,368 |
| 2026-01-15 | CHF 738.00 | CHF 748.00 | CHF 732.00 | CHF 748.00 | 5,503 |
| 2026-01-14 | CHF 742.00 | CHF 743.00 | CHF 731.00 | CHF 737.00 | 5,236 |
| 2026-01-13 | CHF 746.00 | CHF 750.00 | CHF 730.00 | CHF 742.00 | 6,753 |
| 2026-01-12 | CHF 752.00 | CHF 758.00 | CHF 737.00 | CHF 746.00 | 3,383 |
| 2026-01-09 | CHF 736.00 | CHF 751.00 | CHF 735.00 | CHF 750.00 | 6,697 |
| 2026-01-08 | CHF 730.00 | CHF 740.00 | CHF 726.00 | CHF 738.00 | 5,253 |
| 2026-01-07 | CHF 727.00 | CHF 735.00 | CHF 722.00 | CHF 731.00 | 5,769 |
| 2026-01-06 | CHF 718.00 | CHF 726.00 | CHF 713.00 | CHF 726.00 | 4,944 |
| 2026-01-05 | CHF 731.00 | CHF 731.00 | CHF 707.00 | CHF 715.00 | 5,577 |
| 2025-12-30 | CHF 728.00 | CHF 735.00 | CHF 726.00 | CHF 735.00 | 4,607 |
| 2025-12-29 | CHF 729.00 | CHF 736.00 | CHF 727.00 | CHF 735.00 | 3,114 |
| 2025-12-23 | CHF 735.00 | CHF 735.00 | CHF 723.00 | CHF 729.00 | 4,401 |
| 2025-12-22 | CHF 738.00 | CHF 740.00 | CHF 726.00 | CHF 736.00 | 6,097 |
| 2025-12-19 | CHF 746.00 | CHF 752.00 | CHF 738.00 | CHF 738.00 | 18,516 |
| 2025-12-18 | CHF 733.00 | CHF 746.00 | CHF 732.00 | CHF 746.00 | 6,532 |
| 2025-12-17 | CHF 719.00 | CHF 731.00 | CHF 719.00 | CHF 731.00 | 4,683 |
| 2025-12-16 | CHF 720.00 | CHF 728.00 | CHF 718.00 | CHF 725.00 | 4,886 |
| 2025-12-15 | CHF 712.00 | CHF 722.00 | CHF 711.00 | CHF 720.00 | 5,410 |
| 2025-12-12 | CHF 709.00 | CHF 715.00 | CHF 702.00 | CHF 712.00 | 3,709 |
| 2025-12-11 | CHF 705.00 | CHF 715.00 | CHF 705.00 | CHF 708.00 | 4,829 |
| 2025-12-10 | CHF 706.00 | CHF 710.00 | CHF 702.00 | CHF 708.00 | 3,682 |
| 2025-12-09 | CHF 714.00 | CHF 716.00 | CHF 700.00 | CHF 709.00 | 7,159 |
| 2025-12-08 | CHF 729.00 | CHF 729.00 | CHF 717.00 | CHF 722.00 | 2,696 |
| 2025-12-05 | CHF 724.00 | CHF 731.00 | CHF 723.00 | CHF 728.00 | 2,529 |
| 2025-12-04 | CHF 722.00 | CHF 729.00 | CHF 719.00 | CHF 729.00 | 3,217 |
| 2025-12-03 | CHF 725.00 | CHF 730.00 | CHF 721.00 | CHF 725.00 | 2,987 |
| 2025-12-02 | CHF 730.00 | CHF 735.00 | CHF 721.00 | CHF 725.00 | 3,418 |
| 2025-12-01 | CHF 725.00 | CHF 737.00 | CHF 724.00 | CHF 732.00 | 6,600 |
| 2025-11-28 | CHF 718.00 | CHF 726.00 | CHF 717.00 | CHF 725.00 | 6,350 |
| 2025-11-27 | CHF 724.00 | CHF 724.00 | CHF 716.00 | CHF 720.00 | 2,468 |
| 2025-11-26 | CHF 740.00 | CHF 742.00 | CHF 710.00 | CHF 719.00 | 10,510 |
| 2025-11-25 | CHF 720.00 | CHF 747.00 | CHF 720.00 | CHF 746.00 | 8,056 |
| 2025-11-24 | CHF 715.00 | CHF 724.00 | CHF 715.00 | CHF 719.00 | 6,921 |
| 2025-11-21 | CHF 707.00 | CHF 721.00 | CHF 707.00 | CHF 721.00 | 2,720 |
| 2025-11-20 | CHF 714.00 | CHF 714.00 | CHF 706.00 | CHF 708.00 | 2,523 |
| 2025-11-19 | CHF 711.00 | CHF 722.00 | CHF 710.00 | CHF 714.00 | 11,679 |
| 2025-11-18 | CHF 707.00 | CHF 712.00 | CHF 707.00 | CHF 709.00 | 2,188 |
| 2025-11-17 | CHF 712.00 | CHF 715.00 | CHF 707.00 | CHF 713.00 | 2,740 |
| 2025-11-14 | CHF 722.00 | CHF 724.00 | CHF 711.00 | CHF 712.00 | 2,926 |
| 2025-11-13 | CHF 730.00 | CHF 733.00 | CHF 722.00 | CHF 726.00 | 2,337 |
| 2025-11-12 | CHF 729.00 | CHF 732.00 | CHF 726.00 | CHF 731.00 | 2,794 |
| 2025-11-11 | CHF 723.00 | CHF 729.00 | CHF 720.00 | CHF 727.00 | 6,638 |
| 2025-11-10 | CHF 726.00 | CHF 727.00 | CHF 720.00 | CHF 722.00 | 2,423 |
| 2025-11-07 | CHF 715.00 | CHF 724.00 | CHF 714.00 | CHF 721.00 | 3,851 |
| 2025-11-06 | CHF 720.00 | CHF 721.00 | CHF 715.00 | CHF 719.00 | 3,269 |
| 2025-11-05 | CHF 715.00 | CHF 722.00 | CHF 714.00 | CHF 720.00 | 2,242 |
| 2025-11-04 | CHF 711.00 | CHF 718.00 | CHF 707.00 | CHF 718.00 | 5,701 |
| 2025-11-03 | CHF 715.00 | CHF 716.00 | CHF 710.00 | CHF 710.00 | 2,855 |
| 2025-10-31 | CHF 726.00 | CHF 729.00 | CHF 715.00 | CHF 715.00 | 3,916 |
| 2025-10-30 | CHF 738.00 | CHF 739.00 | CHF 726.00 | CHF 726.00 | 5,821 |
| 2025-10-29 | CHF 742.00 | CHF 746.00 | CHF 738.00 | CHF 738.00 | 3,287 |
| 2025-10-28 | CHF 742.00 | CHF 747.00 | CHF 739.00 | CHF 739.00 | 4,307 |
| 2025-10-27 | CHF 746.00 | CHF 748.00 | CHF 740.00 | CHF 743.00 | 2,715 |
| 2025-10-24 | CHF 753.00 | CHF 755.00 | CHF 745.00 | CHF 746.00 | 2,086 |
| 2025-10-23 | CHF 747.00 | CHF 755.00 | CHF 747.00 | CHF 752.00 | 3,290 |
| 2025-10-22 | CHF 746.00 | CHF 752.00 | CHF 741.00 | CHF 751.00 | 4,816 |
| 2025-10-21 | CHF 744.00 | CHF 748.00 | CHF 741.00 | CHF 745.00 | 4,449 |
| 2025-10-20 | CHF 739.00 | CHF 747.00 | CHF 735.00 | CHF 744.00 | 7,150 |
| 2025-10-17 | CHF 737.00 | CHF 740.00 | CHF 729.00 | CHF 738.00 | 3,071 |
| 2025-10-16 | CHF 728.00 | CHF 741.00 | CHF 728.00 | CHF 735.00 | 5,123 |
| 2025-10-15 | CHF 722.00 | CHF 728.00 | CHF 721.00 | CHF 724.00 | 2,630 |
| 2025-10-14 | CHF 725.00 | CHF 731.00 | CHF 721.00 | CHF 723.00 | 3,063 |
| 2025-10-13 | CHF 733.00 | CHF 740.00 | CHF 725.00 | CHF 725.00 | 3,126 |
| 2025-10-10 | CHF 736.00 | CHF 745.00 | CHF 729.00 | CHF 735.00 | 6,639 |
| 2025-10-09 | CHF 724.00 | CHF 743.00 | CHF 723.00 | CHF 737.00 | 10,890 |