Flughafen Zürich AG (FHZN) Price History
Daily open, high, low, close and volume for Flughafen Zürich AG (FHZN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 189.40 | CHF 190.60 | CHF 187.40 | CHF 189.10 | 50,692 |
| 2026-10-08 | CHF 189.80 | CHF 190.20 | CHF 186.40 | CHF 186.50 | 48,946 |
| 2026-10-07 | CHF 196.00 | CHF 196.00 | CHF 189.80 | CHF 190.20 | 72,610 |
| 2026-10-06 | CHF 195.60 | CHF 197.50 | CHF 194.50 | CHF 196.30 | 54,544 |
| 2026-10-05 | CHF 195.10 | CHF 196.30 | CHF 194.40 | CHF 195.30 | 62,310 |
| 2026-10-02 | CHF 196.10 | CHF 198.30 | CHF 194.30 | CHF 195.70 | 49,883 |
| 2026-10-01 | CHF 197.90 | CHF 199.80 | CHF 196.40 | CHF 196.40 | 56,053 |
| 2026-09-30 | CHF 201.40 | CHF 203.20 | CHF 199.00 | CHF 199.00 | 201,353 |
| 2026-09-29 | CHF 200.60 | CHF 202.00 | CHF 199.10 | CHF 200.40 | 49,518 |
| 2026-09-28 | CHF 202.80 | CHF 203.40 | CHF 200.60 | CHF 200.60 | 29,963 |
| 2026-09-25 | CHF 201.40 | CHF 204.00 | CHF 201.00 | CHF 201.80 | 41,980 |
| 2026-09-24 | CHF 202.00 | CHF 203.00 | CHF 199.60 | CHF 199.60 | 68,839 |
| 2026-09-23 | CHF 205.80 | CHF 205.80 | CHF 201.80 | CHF 203.00 | 44,854 |
| 2026-09-22 | CHF 201.00 | CHF 208.40 | CHF 200.60 | CHF 205.80 | 51,187 |
| 2026-09-21 | CHF 200.80 | CHF 201.60 | CHF 199.10 | CHF 199.90 | 37,402 |
| 2026-09-18 | CHF 201.40 | CHF 202.20 | CHF 198.70 | CHF 200.00 | 136,136 |
| 2026-09-17 | CHF 202.60 | CHF 203.60 | CHF 200.60 | CHF 201.80 | 49,808 |
| 2026-09-16 | CHF 199.80 | CHF 201.80 | CHF 198.20 | CHF 201.80 | 42,194 |
| 2026-09-15 | CHF 201.80 | CHF 202.20 | CHF 198.90 | CHF 200.00 | 52,907 |
| 2026-09-14 | CHF 201.60 | CHF 202.80 | CHF 200.40 | CHF 201.80 | 48,705 |
| 2026-09-11 | CHF 200.60 | CHF 204.00 | CHF 200.40 | CHF 202.40 | 82,360 |
| 2026-09-10 | CHF 204.40 | CHF 204.80 | CHF 199.90 | CHF 199.90 | 97,537 |
| 2026-09-09 | CHF 206.60 | CHF 207.60 | CHF 203.20 | CHF 203.80 | 59,077 |
| 2026-09-08 | CHF 207.80 | CHF 210.20 | CHF 207.20 | CHF 208.40 | 69,996 |
| 2026-09-07 | CHF 206.40 | CHF 208.00 | CHF 205.40 | CHF 207.00 | 42,906 |
| 2026-09-04 | CHF 208.00 | CHF 210.40 | CHF 207.20 | CHF 207.20 | 60,251 |
| 2026-09-03 | CHF 204.60 | CHF 208.20 | CHF 204.60 | CHF 206.80 | 49,465 |
| 2026-09-02 | CHF 205.40 | CHF 207.40 | CHF 204.60 | CHF 204.60 | 75,428 |
| 2026-09-01 | CHF 208.40 | CHF 211.00 | CHF 206.40 | CHF 206.60 | 72,561 |
| 2026-08-31 | CHF 210.00 | CHF 211.80 | CHF 208.20 | CHF 208.80 | 106,435 |
| 2026-08-28 | CHF 220.00 | CHF 221.20 | CHF 206.20 | CHF 208.20 | 195,377 |
| 2026-08-27 | CHF 231.00 | CHF 231.00 | CHF 224.40 | CHF 225.60 | 43,206 |
| 2026-08-26 | CHF 231.80 | CHF 233.00 | CHF 230.80 | CHF 230.80 | 20,910 |
| 2026-08-25 | CHF 229.00 | CHF 231.40 | CHF 228.40 | CHF 231.20 | 22,009 |
| 2026-08-24 | CHF 227.40 | CHF 229.20 | CHF 226.20 | CHF 228.40 | 15,756 |
| 2026-08-21 | CHF 225.60 | CHF 227.60 | CHF 225.60 | CHF 227.60 | 26,557 |
| 2026-08-20 | CHF 227.00 | CHF 228.80 | CHF 224.60 | CHF 225.60 | 44,553 |
| 2026-08-19 | CHF 225.00 | CHF 227.40 | CHF 224.40 | CHF 226.40 | 30,797 |
| 2026-08-18 | CHF 224.60 | CHF 225.60 | CHF 222.20 | CHF 225.00 | 62,136 |
| 2026-08-17 | CHF 229.00 | CHF 229.60 | CHF 224.20 | CHF 224.60 | 31,859 |
| 2026-08-14 | CHF 232.40 | CHF 232.80 | CHF 228.60 | CHF 230.00 | 27,017 |
| 2026-08-13 | CHF 234.00 | CHF 234.00 | CHF 230.00 | CHF 231.40 | 40,269 |
| 2026-08-12 | CHF 234.00 | CHF 235.20 | CHF 233.00 | CHF 233.00 | 27,308 |
| 2026-08-11 | CHF 234.20 | CHF 235.60 | CHF 233.60 | CHF 234.40 | 36,136 |
| 2026-08-10 | CHF 237.00 | CHF 237.20 | CHF 235.00 | CHF 235.20 | 24,380 |
| 2026-08-07 | CHF 237.40 | CHF 238.80 | CHF 235.00 | CHF 236.60 | 25,906 |
| 2026-08-06 | CHF 239.40 | CHF 239.80 | CHF 235.80 | CHF 237.60 | 37,972 |
| 2026-08-05 | CHF 238.40 | CHF 240.80 | CHF 238.00 | CHF 238.80 | 27,535 |
| 2026-08-04 | CHF 239.00 | CHF 239.40 | CHF 236.60 | CHF 238.00 | 41,957 |
| 2026-08-03 | CHF 237.80 | CHF 240.40 | CHF 237.40 | CHF 239.20 | 36,137 |
| 2026-07-31 | CHF 238.20 | CHF 239.60 | CHF 236.80 | CHF 237.00 | 28,333 |
| 2026-07-30 | CHF 234.60 | CHF 238.40 | CHF 233.60 | CHF 238.00 | 27,038 |
| 2026-07-29 | CHF 236.40 | CHF 237.00 | CHF 232.40 | CHF 234.00 | 26,359 |
| 2026-07-28 | CHF 235.60 | CHF 237.60 | CHF 234.40 | CHF 236.40 | 25,140 |
| 2026-07-27 | CHF 236.20 | CHF 239.40 | CHF 234.20 | CHF 235.00 | 33,906 |
| 2026-07-24 | CHF 229.20 | CHF 232.60 | CHF 228.80 | CHF 232.60 | 30,352 |
| 2026-07-23 | CHF 230.80 | CHF 232.80 | CHF 228.40 | CHF 228.40 | 25,803 |
| 2026-07-22 | CHF 231.80 | CHF 233.60 | CHF 230.80 | CHF 232.80 | 30,301 |
| 2026-07-21 | CHF 232.40 | CHF 234.20 | CHF 231.20 | CHF 232.40 | 22,033 |
| 2026-07-20 | CHF 230.60 | CHF 233.40 | CHF 229.80 | CHF 233.00 | 30,047 |
| 2026-07-17 | CHF 235.80 | CHF 236.20 | CHF 232.00 | CHF 232.80 | 30,611 |
| 2026-07-16 | CHF 236.20 | CHF 236.60 | CHF 233.40 | CHF 235.20 | 23,323 |
| 2026-07-15 | CHF 237.00 | CHF 238.20 | CHF 233.60 | CHF 237.20 | 36,243 |
| 2026-07-14 | CHF 245.60 | CHF 245.60 | CHF 236.60 | CHF 236.60 | 53,113 |
| 2026-07-13 | CHF 245.40 | CHF 248.60 | CHF 245.20 | CHF 247.00 | 41,903 |
| 2026-07-10 | CHF 244.00 | CHF 246.80 | CHF 243.60 | CHF 246.80 | 35,666 |
| 2026-07-09 | CHF 245.80 | CHF 245.80 | CHF 241.00 | CHF 244.00 | 39,618 |
| 2026-07-08 | CHF 251.20 | CHF 251.60 | CHF 243.00 | CHF 243.00 | 46,546 |
| 2026-07-07 | CHF 253.60 | CHF 255.80 | CHF 251.40 | CHF 252.20 | 36,187 |
| 2026-07-06 | CHF 254.20 | CHF 255.80 | CHF 253.00 | CHF 253.20 | 30,931 |
| 2026-07-03 | CHF 251.60 | CHF 254.20 | CHF 250.40 | CHF 254.00 | 23,627 |
| 2026-07-02 | CHF 251.00 | CHF 252.20 | CHF 249.80 | CHF 251.00 | 37,584 |
| 2026-07-01 | CHF 253.20 | CHF 253.20 | CHF 247.80 | CHF 249.80 | 51,439 |
| 2026-06-30 | CHF 252.40 | CHF 254.80 | CHF 250.00 | CHF 250.00 | 168,698 |
| 2026-06-29 | CHF 252.80 | CHF 253.20 | CHF 248.20 | CHF 253.00 | 45,012 |
| 2026-06-26 | CHF 253.20 | CHF 254.60 | CHF 252.00 | CHF 253.80 | 36,754 |
| 2026-06-25 | CHF 252.20 | CHF 254.80 | CHF 251.60 | CHF 253.60 | 47,800 |
| 2026-06-24 | CHF 245.40 | CHF 252.00 | CHF 245.40 | CHF 252.00 | 41,202 |
| 2026-06-23 | CHF 247.00 | CHF 251.20 | CHF 244.40 | CHF 246.40 | 48,820 |
| 2026-06-22 | CHF 247.00 | CHF 249.00 | CHF 245.80 | CHF 248.40 | 25,615 |
| 2026-06-19 | CHF 250.60 | CHF 252.00 | CHF 247.80 | CHF 248.00 | 79,725 |
| 2026-06-18 | CHF 247.00 | CHF 252.00 | CHF 247.00 | CHF 251.60 | 61,030 |
| 2026-06-17 | CHF 248.20 | CHF 250.80 | CHF 246.40 | CHF 247.40 | 63,503 |
| 2026-06-16 | CHF 246.00 | CHF 252.20 | CHF 245.40 | CHF 249.60 | 60,259 |
| 2026-06-15 | CHF 245.00 | CHF 249.80 | CHF 244.40 | CHF 245.80 | 79,956 |
| 2026-06-12 | CHF 229.80 | CHF 237.80 | CHF 228.00 | CHF 235.20 | 39,391 |
| 2026-06-11 | CHF 225.00 | CHF 229.40 | CHF 224.00 | CHF 227.20 | 34,451 |
| 2026-06-10 | CHF 227.40 | CHF 229.00 | CHF 225.60 | CHF 226.60 | 30,496 |
| 2026-06-09 | CHF 228.40 | CHF 231.60 | CHF 227.40 | CHF 227.40 | 36,040 |
| 2026-06-08 | CHF 227.60 | CHF 230.00 | CHF 225.60 | CHF 229.20 | 34,778 |
| 2026-06-05 | CHF 231.40 | CHF 232.80 | CHF 229.40 | CHF 229.40 | 33,379 |
| 2026-06-04 | CHF 229.80 | CHF 232.60 | CHF 229.20 | CHF 230.80 | 37,938 |
| 2026-06-03 | CHF 229.80 | CHF 231.00 | CHF 228.40 | CHF 229.00 | 72,872 |
| 2026-06-02 | CHF 232.00 | CHF 233.60 | CHF 229.40 | CHF 230.60 | 45,923 |
| 2026-06-01 | CHF 235.80 | CHF 237.00 | CHF 229.40 | CHF 230.40 | 54,572 |
| 2026-05-29 | CHF 234.20 | CHF 239.60 | CHF 234.00 | CHF 237.00 | 124,319 |
| 2026-05-28 | CHF 230.60 | CHF 234.80 | CHF 230.40 | CHF 233.60 | 58,669 |
| 2026-05-27 | CHF 228.40 | CHF 232.40 | CHF 227.40 | CHF 231.20 | 38,906 |
| 2026-05-26 | CHF 228.20 | CHF 230.20 | CHF 226.60 | CHF 226.60 | 43,405 |
| 2026-05-22 | CHF 228.40 | CHF 228.40 | CHF 224.80 | CHF 226.60 | 35,540 |
| 2026-05-21 | CHF 230.60 | CHF 231.00 | CHF 225.20 | CHF 227.20 | 71,057 |
| 2026-05-20 | CHF 218.00 | CHF 224.80 | CHF 217.40 | CHF 224.20 | 49,470 |
| 2026-05-19 | CHF 217.40 | CHF 218.60 | CHF 216.20 | CHF 216.20 | 42,708 |
| 2026-05-18 | CHF 215.20 | CHF 216.60 | CHF 212.80 | CHF 216.60 | 46,855 |
| 2026-05-15 | CHF 217.80 | CHF 218.40 | CHF 215.80 | CHF 216.60 | 75,286 |
| 2026-05-13 | CHF 218.00 | CHF 218.00 | CHF 214.20 | CHF 215.80 | 43,673 |
| 2026-05-12 | CHF 216.20 | CHF 218.80 | CHF 215.80 | CHF 218.20 | 41,055 |
| 2026-05-11 | CHF 220.20 | CHF 220.60 | CHF 217.20 | CHF 217.20 | 51,482 |
| 2026-05-08 | CHF 224.20 | CHF 225.60 | CHF 221.00 | CHF 221.00 | 47,058 |
| 2026-05-07 | CHF 225.60 | CHF 227.40 | CHF 224.80 | CHF 226.20 | 46,607 |
| 2026-05-06 | CHF 219.40 | CHF 228.20 | CHF 219.20 | CHF 224.40 | 84,090 |
| 2026-05-05 | CHF 218.00 | CHF 219.60 | CHF 216.40 | CHF 217.40 | 69,385 |
| 2026-05-04 | CHF 223.60 | CHF 223.60 | CHF 218.60 | CHF 219.00 | 54,658 |
| 2026-04-30 | CHF 217.00 | CHF 221.60 | CHF 216.80 | CHF 221.60 | 55,373 |
| 2026-04-29 | CHF 225.00 | CHF 225.00 | CHF 216.40 | CHF 217.80 | 73,091 |
| 2026-04-28 | CHF 224.60 | CHF 226.40 | CHF 224.00 | CHF 224.80 | 34,815 |
| 2026-04-27 | CHF 227.80 | CHF 227.80 | CHF 224.40 | CHF 224.60 | 32,778 |
| 2026-04-24 | CHF 230.00 | CHF 230.40 | CHF 226.80 | CHF 228.20 | 26,196 |
| 2026-04-23 | CHF 229.20 | CHF 230.20 | CHF 226.80 | CHF 230.20 | 33,797 |
| 2026-04-22 | CHF 235.40 | CHF 235.40 | CHF 229.80 | CHF 229.80 | 42,291 |
| 2026-04-21 | CHF 238.00 | CHF 238.60 | CHF 234.00 | CHF 235.20 | 42,351 |
| 2026-04-20 | CHF 246.40 | CHF 246.80 | CHF 242.00 | CHF 244.60 | 46,484 |
| 2026-04-17 | CHF 241.00 | CHF 249.20 | CHF 240.00 | CHF 248.60 | 102,410 |
| 2026-04-16 | CHF 244.80 | CHF 246.00 | CHF 240.40 | CHF 241.00 | 52,964 |
| 2026-04-15 | CHF 249.00 | CHF 249.60 | CHF 245.40 | CHF 245.60 | 32,405 |
| 2026-04-14 | CHF 247.20 | CHF 249.40 | CHF 246.80 | CHF 249.20 | 61,572 |
| 2026-04-13 | CHF 249.40 | CHF 249.60 | CHF 243.00 | CHF 247.00 | 43,842 |
| 2026-04-10 | CHF 253.40 | CHF 253.80 | CHF 249.80 | CHF 250.40 | 48,651 |
| 2026-04-09 | CHF 253.00 | CHF 254.00 | CHF 252.20 | CHF 252.60 | 41,890 |
| 2026-04-08 | CHF 254.00 | CHF 254.20 | CHF 250.80 | CHF 252.80 | 50,084 |
| 2026-04-07 | CHF 254.60 | CHF 256.20 | CHF 246.80 | CHF 246.80 | 57,448 |
| 2026-04-02 | CHF 251.20 | CHF 254.60 | CHF 249.80 | CHF 253.80 | 42,688 |
| 2026-04-01 | CHF 255.00 | CHF 255.00 | CHF 252.00 | CHF 252.80 | 97,313 |
| 2026-03-31 | CHF 247.00 | CHF 250.80 | CHF 246.00 | CHF 248.00 | 80,863 |
| 2026-03-30 | CHF 246.40 | CHF 248.80 | CHF 245.00 | CHF 246.40 | 53,068 |
| 2026-03-27 | CHF 248.40 | CHF 249.20 | CHF 245.40 | CHF 246.80 | 26,045 |
| 2026-03-26 | CHF 251.00 | CHF 251.00 | CHF 248.60 | CHF 249.40 | 31,575 |
| 2026-03-25 | CHF 248.60 | CHF 251.60 | CHF 247.00 | CHF 250.20 | 48,637 |
| 2026-03-24 | CHF 245.00 | CHF 246.80 | CHF 242.80 | CHF 245.40 | 62,079 |
| 2026-03-23 | CHF 241.00 | CHF 247.80 | CHF 237.60 | CHF 243.40 | 46,015 |
| 2026-03-20 | CHF 246.00 | CHF 248.40 | CHF 243.20 | CHF 244.20 | 132,323 |
| 2026-03-19 | CHF 246.20 | CHF 249.00 | CHF 243.80 | CHF 244.20 | 53,052 |
| 2026-03-18 | CHF 248.20 | CHF 248.60 | CHF 246.40 | CHF 248.00 | 48,324 |
| 2026-03-17 | CHF 243.60 | CHF 247.60 | CHF 243.60 | CHF 246.20 | 37,053 |
| 2026-03-16 | CHF 242.00 | CHF 245.00 | CHF 241.60 | CHF 244.40 | 41,338 |
| 2026-03-13 | CHF 240.60 | CHF 244.40 | CHF 238.80 | CHF 242.60 | 38,480 |
| 2026-03-12 | CHF 242.00 | CHF 245.00 | CHF 240.20 | CHF 242.40 | 62,716 |
| 2026-03-11 | CHF 244.80 | CHF 244.80 | CHF 238.00 | CHF 240.40 | 79,055 |
| 2026-03-10 | CHF 251.20 | CHF 251.20 | CHF 240.20 | CHF 244.60 | 61,182 |
| 2026-03-09 | CHF 249.20 | CHF 249.80 | CHF 244.60 | CHF 248.60 | 59,786 |
| 2026-03-06 | CHF 251.80 | CHF 253.60 | CHF 247.20 | CHF 253.60 | 77,674 |
| 2026-03-05 | CHF 253.00 | CHF 255.40 | CHF 248.80 | CHF 248.80 | 42,022 |
| 2026-03-04 | CHF 251.00 | CHF 253.60 | CHF 250.00 | CHF 252.20 | 35,315 |
| 2026-03-03 | CHF 256.20 | CHF 256.20 | CHF 245.80 | CHF 250.00 | 59,367 |
| 2026-03-02 | CHF 259.60 | CHF 260.00 | CHF 250.60 | CHF 255.40 | 69,318 |
| 2026-02-27 | CHF 263.00 | CHF 264.40 | CHF 260.80 | CHF 264.00 | 48,616 |
| 2026-02-26 | CHF 262.00 | CHF 264.00 | CHF 260.60 | CHF 263.20 | 39,161 |
| 2026-02-25 | CHF 262.00 | CHF 263.60 | CHF 259.40 | CHF 261.60 | 62,064 |
| 2026-02-24 | CHF 264.00 | CHF 265.20 | CHF 262.40 | CHF 262.40 | 83,906 |
| 2026-02-23 | CHF 260.60 | CHF 264.60 | CHF 260.60 | CHF 263.20 | 34,114 |
| 2026-02-20 | CHF 261.60 | CHF 262.40 | CHF 259.80 | CHF 260.80 | 34,811 |
| 2026-02-19 | CHF 264.00 | CHF 266.60 | CHF 259.60 | CHF 261.40 | 55,403 |
| 2026-02-18 | CHF 263.40 | CHF 266.00 | CHF 259.00 | CHF 263.80 | 77,236 |
| 2026-02-17 | CHF 250.60 | CHF 264.20 | CHF 246.20 | CHF 264.20 | 133,192 |
| 2026-02-16 | CHF 251.00 | CHF 258.80 | CHF 251.00 | CHF 257.20 | 40,660 |
| 2026-02-13 | CHF 249.00 | CHF 253.00 | CHF 248.80 | CHF 251.20 | 47,809 |
| 2026-02-12 | CHF 248.00 | CHF 249.60 | CHF 247.40 | CHF 247.80 | 29,484 |
| 2026-02-11 | CHF 246.60 | CHF 251.00 | CHF 245.80 | CHF 248.00 | 49,032 |
| 2026-02-10 | CHF 251.00 | CHF 251.00 | CHF 246.20 | CHF 246.80 | 38,375 |
| 2026-02-09 | CHF 249.80 | CHF 251.40 | CHF 249.00 | CHF 251.40 | 40,055 |
| 2026-02-06 | CHF 245.00 | CHF 249.80 | CHF 243.60 | CHF 249.60 | 55,194 |
| 2026-02-05 | CHF 241.60 | CHF 245.00 | CHF 240.40 | CHF 245.00 | 45,057 |
| 2026-02-04 | CHF 237.20 | CHF 241.60 | CHF 235.60 | CHF 240.80 | 62,909 |
| 2026-02-03 | CHF 237.00 | CHF 238.40 | CHF 234.60 | CHF 236.40 | 114,690 |
| 2026-02-02 | CHF 240.20 | CHF 241.40 | CHF 238.00 | CHF 239.00 | 60,881 |
| 2026-01-30 | CHF 240.00 | CHF 241.80 | CHF 238.40 | CHF 239.60 | 66,732 |
| 2026-01-29 | CHF 240.40 | CHF 242.40 | CHF 239.20 | CHF 239.20 | 34,855 |
| 2026-01-28 | CHF 244.80 | CHF 245.60 | CHF 237.40 | CHF 240.20 | 63,596 |
| 2026-01-27 | CHF 244.40 | CHF 245.60 | CHF 242.00 | CHF 245.60 | 45,221 |
| 2026-01-26 | CHF 243.00 | CHF 245.20 | CHF 242.80 | CHF 244.20 | 49,973 |
| 2026-01-23 | CHF 247.60 | CHF 247.60 | CHF 242.20 | CHF 246.00 | 54,209 |
| 2026-01-22 | CHF 249.00 | CHF 249.80 | CHF 246.00 | CHF 248.60 | 64,609 |
| 2026-01-21 | CHF 249.40 | CHF 249.40 | CHF 246.40 | CHF 246.80 | 64,219 |
| 2026-01-20 | CHF 248.40 | CHF 249.00 | CHF 246.40 | CHF 249.00 | 93,251 |
| 2026-01-19 | CHF 248.40 | CHF 249.80 | CHF 247.20 | CHF 249.20 | 24,664 |
| 2026-01-16 | CHF 248.00 | CHF 249.80 | CHF 247.00 | CHF 249.60 | 32,066 |
| 2026-01-15 | CHF 246.20 | CHF 248.60 | CHF 243.40 | CHF 248.60 | 59,115 |
| 2026-01-14 | CHF 250.80 | CHF 251.60 | CHF 246.60 | CHF 247.20 | 68,380 |
| 2026-01-13 | CHF 255.00 | CHF 255.00 | CHF 248.80 | CHF 252.20 | 85,507 |
| 2026-01-12 | CHF 260.00 | CHF 261.20 | CHF 254.80 | CHF 255.40 | 72,863 |
| 2026-01-09 | CHF 263.60 | CHF 263.60 | CHF 258.00 | CHF 260.60 | 39,141 |
| 2026-01-08 | CHF 259.60 | CHF 265.20 | CHF 258.80 | CHF 264.00 | 44,528 |
| 2026-01-07 | CHF 262.00 | CHF 262.00 | CHF 257.00 | CHF 260.20 | 42,407 |
| 2026-01-06 | CHF 256.20 | CHF 262.00 | CHF 255.60 | CHF 260.80 | 59,137 |
| 2026-01-05 | CHF 252.20 | CHF 256.40 | CHF 250.40 | CHF 256.20 | 45,678 |
| 2025-12-30 | CHF 251.00 | CHF 251.80 | CHF 250.00 | CHF 251.80 | 32,489 |
| 2025-12-29 | CHF 250.60 | CHF 251.80 | CHF 248.40 | CHF 251.00 | 21,878 |
| 2025-12-23 | CHF 251.00 | CHF 251.20 | CHF 249.20 | CHF 250.40 | 22,126 |
| 2025-12-22 | CHF 248.20 | CHF 251.00 | CHF 246.80 | CHF 251.00 | 21,703 |
| 2025-12-19 | CHF 248.80 | CHF 248.80 | CHF 246.00 | CHF 248.40 | 75,680 |
| 2025-12-18 | CHF 244.80 | CHF 248.20 | CHF 243.60 | CHF 248.20 | 32,446 |
| 2025-12-17 | CHF 243.00 | CHF 245.20 | CHF 241.40 | CHF 244.00 | 34,655 |
| 2025-12-16 | CHF 240.00 | CHF 245.20 | CHF 240.00 | CHF 243.40 | 38,957 |
| 2025-12-15 | CHF 244.60 | CHF 246.00 | CHF 243.40 | CHF 244.60 | 23,224 |
| 2025-12-12 | CHF 242.40 | CHF 245.40 | CHF 242.40 | CHF 243.80 | 36,514 |
| 2025-12-11 | CHF 240.40 | CHF 244.00 | CHF 240.40 | CHF 242.00 | 36,704 |
| 2025-12-10 | CHF 240.60 | CHF 243.60 | CHF 240.40 | CHF 241.00 | 22,749 |
| 2025-12-09 | CHF 241.20 | CHF 242.80 | CHF 240.40 | CHF 241.40 | 58,285 |
| 2025-12-08 | CHF 241.00 | CHF 242.00 | CHF 240.40 | CHF 241.20 | 20,023 |
| 2025-12-05 | CHF 239.60 | CHF 241.80 | CHF 239.20 | CHF 240.20 | 18,645 |
| 2025-12-04 | CHF 240.60 | CHF 241.00 | CHF 238.80 | CHF 239.80 | 21,367 |
| 2025-12-03 | CHF 242.40 | CHF 243.40 | CHF 240.20 | CHF 240.60 | 24,046 |
| 2025-12-02 | CHF 241.60 | CHF 242.80 | CHF 240.80 | CHF 241.60 | 23,636 |
| 2025-12-01 | CHF 240.40 | CHF 242.00 | CHF 238.80 | CHF 241.60 | 30,797 |
| 2025-11-28 | CHF 240.00 | CHF 240.60 | CHF 238.40 | CHF 239.60 | 39,073 |
| 2025-11-27 | CHF 240.60 | CHF 241.40 | CHF 238.00 | CHF 240.20 | 32,701 |
| 2025-11-26 | CHF 241.00 | CHF 241.60 | CHF 238.60 | CHF 240.60 | 32,057 |
| 2025-11-25 | CHF 239.60 | CHF 240.60 | CHF 237.80 | CHF 239.60 | 34,031 |
| 2025-11-24 | CHF 238.60 | CHF 240.00 | CHF 236.60 | CHF 240.00 | 57,225 |
| 2025-11-21 | CHF 237.80 | CHF 239.40 | CHF 236.80 | CHF 237.80 | 22,979 |
| 2025-11-20 | CHF 238.00 | CHF 239.00 | CHF 237.00 | CHF 238.20 | 16,662 |
| 2025-11-19 | CHF 235.60 | CHF 238.00 | CHF 233.60 | CHF 237.20 | 30,307 |
| 2025-11-18 | CHF 237.40 | CHF 238.40 | CHF 234.40 | CHF 235.00 | 42,693 |
| 2025-11-17 | CHF 240.40 | CHF 241.20 | CHF 238.60 | CHF 238.80 | 21,003 |
| 2025-11-14 | CHF 242.00 | CHF 243.40 | CHF 238.40 | CHF 240.00 | 42,791 |
| 2025-11-13 | CHF 242.80 | CHF 245.20 | CHF 242.00 | CHF 242.40 | 37,538 |
| 2025-11-12 | CHF 242.00 | CHF 243.60 | CHF 241.00 | CHF 242.40 | 20,932 |
| 2025-11-11 | CHF 240.00 | CHF 244.00 | CHF 240.00 | CHF 241.20 | 29,455 |
| 2025-11-10 | CHF 237.20 | CHF 240.20 | CHF 236.20 | CHF 239.80 | 29,969 |
| 2025-11-07 | CHF 237.60 | CHF 238.80 | CHF 235.60 | CHF 236.20 | 33,224 |
| 2025-11-06 | CHF 241.20 | CHF 241.80 | CHF 236.80 | CHF 237.80 | 32,213 |
| 2025-11-05 | CHF 241.40 | CHF 242.40 | CHF 238.20 | CHF 241.00 | 21,707 |
| 2025-11-04 | CHF 240.40 | CHF 241.20 | CHF 237.60 | CHF 241.00 | 29,608 |
| 2025-11-03 | CHF 237.00 | CHF 241.40 | CHF 236.00 | CHF 240.60 | 31,910 |
| 2025-10-31 | CHF 236.20 | CHF 238.60 | CHF 236.20 | CHF 237.20 | 52,092 |
| 2025-10-30 | CHF 235.40 | CHF 236.80 | CHF 234.60 | CHF 235.20 | 40,663 |
| 2025-10-29 | CHF 237.60 | CHF 237.60 | CHF 235.20 | CHF 235.40 | 25,593 |
| 2025-10-28 | CHF 240.00 | CHF 240.00 | CHF 235.80 | CHF 238.40 | 40,454 |
| 2025-10-27 | CHF 239.00 | CHF 239.40 | CHF 237.60 | CHF 239.20 | 29,572 |
| 2025-10-24 | CHF 239.60 | CHF 239.60 | CHF 235.80 | CHF 238.80 | 35,455 |
| 2025-10-23 | CHF 235.40 | CHF 239.40 | CHF 234.40 | CHF 239.40 | 32,598 |
| 2025-10-22 | CHF 232.00 | CHF 235.80 | CHF 232.00 | CHF 235.60 | 50,420 |
| 2025-10-21 | CHF 238.00 | CHF 238.00 | CHF 230.80 | CHF 231.00 | 76,628 |
| 2025-10-20 | CHF 240.40 | CHF 240.40 | CHF 237.40 | CHF 237.40 | 55,296 |
| 2025-10-17 | CHF 242.00 | CHF 242.00 | CHF 238.00 | CHF 240.80 | 40,697 |
| 2025-10-16 | CHF 238.60 | CHF 243.20 | CHF 237.80 | CHF 242.00 | 59,484 |
| 2025-10-15 | CHF 246.00 | CHF 247.40 | CHF 244.60 | CHF 246.20 | 26,007 |
| 2025-10-14 | CHF 246.00 | CHF 247.40 | CHF 244.20 | CHF 246.40 | 42,342 |
| 2025-10-13 | CHF 246.60 | CHF 247.20 | CHF 245.60 | CHF 246.00 | 29,154 |
| 2025-10-10 | CHF 245.00 | CHF 247.80 | CHF 245.00 | CHF 246.00 | 26,843 |
| 2025-10-09 | CHF 245.00 | CHF 246.20 | CHF 244.20 | CHF 245.00 | 28,842 |