Givaudan SA (GIVN) Price History
Daily open, high, low, close and volume for Givaudan SA (GIVN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 3,424.00 | CHF 3,478.00 | CHF 3,424.00 | CHF 3,440.00 | 13,680 |
| 2026-10-08 | CHF 3,405.00 | CHF 3,446.00 | CHF 3,381.00 | CHF 3,409.00 | 13,459 |
| 2026-10-07 | CHF 3,405.00 | CHF 3,429.00 | CHF 3,374.00 | CHF 3,418.00 | 14,266 |
| 2026-10-06 | CHF 3,406.00 | CHF 3,448.00 | CHF 3,392.00 | CHF 3,402.00 | 11,132 |
| 2026-10-05 | CHF 3,420.00 | CHF 3,454.00 | CHF 3,368.00 | CHF 3,381.00 | 12,794 |
| 2026-10-02 | CHF 3,349.00 | CHF 3,379.00 | CHF 3,319.00 | CHF 3,360.00 | 9,077 |
| 2026-10-01 | CHF 3,377.00 | CHF 3,417.00 | CHF 3,340.00 | CHF 3,340.00 | 12,871 |
| 2026-09-30 | CHF 3,458.00 | CHF 3,468.00 | CHF 3,410.00 | CHF 3,410.00 | 13,096 |
| 2026-09-29 | CHF 3,409.00 | CHF 3,448.00 | CHF 3,399.00 | CHF 3,440.00 | 10,252 |
| 2026-09-28 | CHF 3,456.00 | CHF 3,472.00 | CHF 3,408.00 | CHF 3,418.00 | 11,022 |
| 2026-09-25 | CHF 3,422.00 | CHF 3,476.00 | CHF 3,421.00 | CHF 3,447.00 | 16,091 |
| 2026-09-24 | CHF 3,408.00 | CHF 3,456.00 | CHF 3,391.00 | CHF 3,406.00 | 14,371 |
| 2026-09-23 | CHF 3,470.00 | CHF 3,485.00 | CHF 3,413.00 | CHF 3,419.00 | 12,445 |
| 2026-09-22 | CHF 3,419.00 | CHF 3,469.00 | CHF 3,404.00 | CHF 3,464.00 | 22,264 |
| 2026-09-21 | CHF 3,262.00 | CHF 3,392.00 | CHF 3,249.00 | CHF 3,370.00 | 21,203 |
| 2026-09-18 | CHF 3,254.00 | CHF 3,277.00 | CHF 3,242.00 | CHF 3,249.00 | 44,430 |
| 2026-09-17 | CHF 3,252.00 | CHF 3,296.00 | CHF 3,229.00 | CHF 3,270.00 | 12,865 |
| 2026-09-16 | CHF 3,216.00 | CHF 3,247.00 | CHF 3,208.00 | CHF 3,244.00 | 17,957 |
| 2026-09-15 | CHF 3,196.00 | CHF 3,225.00 | CHF 3,191.00 | CHF 3,215.00 | 15,511 |
| 2026-09-14 | CHF 3,156.00 | CHF 3,265.00 | CHF 3,156.00 | CHF 3,206.00 | 17,537 |
| 2026-09-11 | CHF 3,160.00 | CHF 3,200.00 | CHF 3,160.00 | CHF 3,164.00 | 7,342 |
| 2026-09-10 | CHF 3,180.00 | CHF 3,187.00 | CHF 3,146.00 | CHF 3,159.00 | 11,738 |
| 2026-09-09 | CHF 3,205.00 | CHF 3,245.00 | CHF 3,180.00 | CHF 3,196.00 | 14,515 |
| 2026-09-08 | CHF 3,230.00 | CHF 3,274.00 | CHF 3,225.00 | CHF 3,237.00 | 12,990 |
| 2026-09-07 | CHF 3,220.00 | CHF 3,255.00 | CHF 3,201.00 | CHF 3,231.00 | 11,532 |
| 2026-09-04 | CHF 3,274.00 | CHF 3,283.00 | CHF 3,240.00 | CHF 3,250.00 | 10,929 |
| 2026-09-03 | CHF 3,236.00 | CHF 3,304.00 | CHF 3,236.00 | CHF 3,282.00 | 19,480 |
| 2026-09-02 | CHF 3,235.00 | CHF 3,246.00 | CHF 3,198.00 | CHF 3,205.00 | 17,751 |
| 2026-09-01 | CHF 3,252.00 | CHF 3,286.00 | CHF 3,230.00 | CHF 3,255.00 | 17,416 |
| 2026-08-31 | CHF 3,307.00 | CHF 3,330.00 | CHF 3,282.00 | CHF 3,282.00 | 16,653 |
| 2026-08-28 | CHF 3,276.00 | CHF 3,349.00 | CHF 3,257.00 | CHF 3,322.00 | 11,361 |
| 2026-08-27 | CHF 3,301.00 | CHF 3,308.00 | CHF 3,241.00 | CHF 3,274.00 | 33,864 |
| 2026-08-26 | CHF 3,333.00 | CHF 3,404.00 | CHF 3,333.00 | CHF 3,373.00 | 15,912 |
| 2026-08-25 | CHF 3,295.00 | CHF 3,333.00 | CHF 3,278.00 | CHF 3,321.00 | 11,056 |
| 2026-08-24 | CHF 3,271.00 | CHF 3,316.00 | CHF 3,271.00 | CHF 3,300.00 | 8,785 |
| 2026-08-21 | CHF 3,255.00 | CHF 3,288.00 | CHF 3,230.00 | CHF 3,266.00 | 12,949 |
| 2026-08-20 | CHF 3,191.00 | CHF 3,259.00 | CHF 3,190.00 | CHF 3,259.00 | 14,684 |
| 2026-08-19 | CHF 3,150.00 | CHF 3,210.00 | CHF 3,127.00 | CHF 3,193.00 | 17,794 |
| 2026-08-18 | CHF 3,181.00 | CHF 3,181.00 | CHF 3,143.00 | CHF 3,162.00 | 12,370 |
| 2026-08-17 | CHF 3,253.00 | CHF 3,253.00 | CHF 3,179.00 | CHF 3,184.00 | 10,260 |
| 2026-08-14 | CHF 3,271.00 | CHF 3,290.00 | CHF 3,247.00 | CHF 3,271.00 | 7,402 |
| 2026-08-13 | CHF 3,277.00 | CHF 3,280.00 | CHF 3,229.00 | CHF 3,261.00 | 10,732 |
| 2026-08-12 | CHF 3,301.00 | CHF 3,308.00 | CHF 3,265.00 | CHF 3,280.00 | 11,113 |
| 2026-08-11 | CHF 3,369.00 | CHF 3,388.00 | CHF 3,316.00 | CHF 3,316.00 | 12,337 |
| 2026-08-10 | CHF 3,360.00 | CHF 3,382.00 | CHF 3,342.00 | CHF 3,378.00 | 13,099 |
| 2026-08-07 | CHF 3,381.00 | CHF 3,410.00 | CHF 3,369.00 | CHF 3,369.00 | 11,333 |
| 2026-08-06 | CHF 3,420.00 | CHF 3,452.00 | CHF 3,386.00 | CHF 3,386.00 | 12,974 |
| 2026-08-05 | CHF 3,349.00 | CHF 3,426.00 | CHF 3,336.00 | CHF 3,403.00 | 15,248 |
| 2026-08-04 | CHF 3,251.00 | CHF 3,334.00 | CHF 3,251.00 | CHF 3,334.00 | 16,475 |
| 2026-08-03 | CHF 3,241.00 | CHF 3,294.00 | CHF 3,220.00 | CHF 3,263.00 | 12,046 |
| 2026-07-31 | CHF 3,294.00 | CHF 3,294.00 | CHF 3,230.00 | CHF 3,230.00 | 18,463 |
| 2026-07-30 | CHF 3,301.00 | CHF 3,380.00 | CHF 3,284.00 | CHF 3,287.00 | 15,692 |
| 2026-07-29 | CHF 3,299.00 | CHF 3,331.00 | CHF 3,273.00 | CHF 3,294.00 | 17,801 |
| 2026-07-28 | CHF 3,248.00 | CHF 3,319.00 | CHF 3,233.00 | CHF 3,296.00 | 23,075 |
| 2026-07-27 | CHF 3,240.00 | CHF 3,245.00 | CHF 3,164.00 | CHF 3,218.00 | 18,323 |
| 2026-07-24 | CHF 3,183.00 | CHF 3,210.00 | CHF 3,149.00 | CHF 3,196.00 | 14,695 |
| 2026-07-23 | CHF 3,299.00 | CHF 3,299.00 | CHF 3,128.00 | CHF 3,177.00 | 38,289 |
| 2026-07-22 | CHF 3,326.00 | CHF 3,423.00 | CHF 3,300.00 | CHF 3,383.00 | 18,719 |
| 2026-07-21 | CHF 3,378.00 | CHF 3,389.00 | CHF 3,352.00 | CHF 3,365.00 | 13,122 |
| 2026-07-20 | CHF 3,383.00 | CHF 3,406.00 | CHF 3,370.00 | CHF 3,401.00 | 12,628 |
| 2026-07-17 | CHF 3,417.00 | CHF 3,434.00 | CHF 3,387.00 | CHF 3,422.00 | 18,993 |
| 2026-07-16 | CHF 3,375.00 | CHF 3,405.00 | CHF 3,353.00 | CHF 3,403.00 | 10,535 |
| 2026-07-15 | CHF 3,360.00 | CHF 3,392.00 | CHF 3,333.00 | CHF 3,390.00 | 12,675 |
| 2026-07-14 | CHF 3,395.00 | CHF 3,410.00 | CHF 3,331.00 | CHF 3,383.00 | 24,942 |
| 2026-07-13 | CHF 3,435.00 | CHF 3,446.00 | CHF 3,398.00 | CHF 3,420.00 | 16,991 |
| 2026-07-10 | CHF 3,424.00 | CHF 3,446.00 | CHF 3,406.00 | CHF 3,433.00 | 11,343 |
| 2026-07-09 | CHF 3,430.00 | CHF 3,441.00 | CHF 3,377.00 | CHF 3,419.00 | 13,620 |
| 2026-07-08 | CHF 3,510.00 | CHF 3,513.00 | CHF 3,413.00 | CHF 3,428.00 | 22,116 |
| 2026-07-07 | CHF 3,492.00 | CHF 3,547.00 | CHF 3,481.00 | CHF 3,536.00 | 19,078 |
| 2026-07-06 | CHF 3,500.00 | CHF 3,533.00 | CHF 3,441.00 | CHF 3,452.00 | 16,226 |
| 2026-07-03 | CHF 3,506.00 | CHF 3,513.00 | CHF 3,452.00 | CHF 3,507.00 | 18,190 |
| 2026-07-02 | CHF 3,450.00 | CHF 3,509.00 | CHF 3,436.00 | CHF 3,502.00 | 20,673 |
| 2026-07-01 | CHF 3,430.00 | CHF 3,456.00 | CHF 3,387.00 | CHF 3,442.00 | 17,773 |
| 2026-06-30 | CHF 3,419.00 | CHF 3,429.00 | CHF 3,377.00 | CHF 3,420.00 | 21,035 |
| 2026-06-29 | CHF 3,381.00 | CHF 3,417.00 | CHF 3,361.00 | CHF 3,412.00 | 16,782 |
| 2026-06-26 | CHF 3,449.00 | CHF 3,449.00 | CHF 3,372.00 | CHF 3,393.00 | 16,717 |
| 2026-06-25 | CHF 3,398.00 | CHF 3,438.00 | CHF 3,378.00 | CHF 3,392.00 | 24,072 |
| 2026-06-24 | CHF 3,275.00 | CHF 3,423.00 | CHF 3,273.00 | CHF 3,423.00 | 39,036 |
| 2026-06-23 | CHF 3,219.00 | CHF 3,279.00 | CHF 3,200.00 | CHF 3,278.00 | 17,553 |
| 2026-06-22 | CHF 3,245.00 | CHF 3,253.00 | CHF 3,206.00 | CHF 3,251.00 | 19,488 |
| 2026-06-19 | CHF 3,217.00 | CHF 3,269.00 | CHF 3,217.00 | CHF 3,252.00 | 56,403 |
| 2026-06-18 | CHF 3,180.00 | CHF 3,213.00 | CHF 3,143.00 | CHF 3,193.00 | 17,490 |
| 2026-06-17 | CHF 3,178.00 | CHF 3,202.00 | CHF 3,157.00 | CHF 3,176.00 | 19,716 |
| 2026-06-16 | CHF 3,209.00 | CHF 3,210.00 | CHF 3,172.00 | CHF 3,186.00 | 11,802 |
| 2026-06-15 | CHF 3,228.00 | CHF 3,242.00 | CHF 3,181.00 | CHF 3,198.00 | 21,038 |
| 2026-06-12 | CHF 3,164.00 | CHF 3,206.00 | CHF 3,161.00 | CHF 3,182.00 | 19,129 |
| 2026-06-11 | CHF 3,141.00 | CHF 3,173.00 | CHF 3,135.00 | CHF 3,143.00 | 16,756 |
| 2026-06-10 | CHF 3,155.00 | CHF 3,163.00 | CHF 3,116.00 | CHF 3,156.00 | 18,201 |
| 2026-06-09 | CHF 3,001.00 | CHF 3,162.00 | CHF 2,994.00 | CHF 3,147.00 | 47,481 |
| 2026-06-08 | CHF 2,869.00 | CHF 2,928.00 | CHF 2,851.00 | CHF 2,928.00 | 22,972 |
| 2026-06-05 | CHF 2,840.00 | CHF 2,897.00 | CHF 2,840.00 | CHF 2,869.00 | 16,654 |
| 2026-06-04 | CHF 2,809.00 | CHF 2,878.00 | CHF 2,805.00 | CHF 2,839.00 | 25,459 |
| 2026-06-03 | CHF 2,830.00 | CHF 2,841.00 | CHF 2,753.00 | CHF 2,808.00 | 22,687 |
| 2026-06-02 | CHF 2,854.00 | CHF 2,879.00 | CHF 2,832.00 | CHF 2,832.00 | 15,249 |
| 2026-06-01 | CHF 2,886.00 | CHF 2,889.00 | CHF 2,840.00 | CHF 2,847.00 | 20,965 |
| 2026-05-29 | CHF 2,949.00 | CHF 2,960.00 | CHF 2,900.00 | CHF 2,900.00 | 62,088 |
| 2026-05-28 | CHF 2,929.00 | CHF 2,936.00 | CHF 2,896.00 | CHF 2,927.00 | 13,365 |
| 2026-05-27 | CHF 2,901.00 | CHF 2,954.00 | CHF 2,889.00 | CHF 2,937.00 | 23,992 |
| 2026-05-26 | CHF 2,908.00 | CHF 2,910.00 | CHF 2,862.00 | CHF 2,865.00 | 14,949 |
| 2026-05-22 | CHF 2,845.00 | CHF 2,922.00 | CHF 2,836.00 | CHF 2,882.00 | 23,781 |
| 2026-05-21 | CHF 2,794.00 | CHF 2,833.00 | CHF 2,791.00 | CHF 2,816.00 | 21,095 |
| 2026-05-20 | CHF 2,758.00 | CHF 2,800.00 | CHF 2,739.00 | CHF 2,791.00 | 18,058 |
| 2026-05-19 | CHF 2,751.00 | CHF 2,786.00 | CHF 2,742.00 | CHF 2,786.00 | 26,069 |
| 2026-05-18 | CHF 2,681.00 | CHF 2,771.00 | CHF 2,661.00 | CHF 2,745.00 | 26,475 |
| 2026-05-15 | CHF 2,684.00 | CHF 2,710.00 | CHF 2,671.00 | CHF 2,700.00 | 20,198 |
| 2026-05-13 | CHF 2,735.00 | CHF 2,754.00 | CHF 2,665.00 | CHF 2,683.00 | 28,704 |
| 2026-05-12 | CHF 2,745.00 | CHF 2,772.00 | CHF 2,735.00 | CHF 2,762.00 | 12,583 |
| 2026-05-11 | CHF 2,769.00 | CHF 2,780.00 | CHF 2,732.00 | CHF 2,753.00 | 16,252 |
| 2026-05-08 | CHF 2,771.00 | CHF 2,781.00 | CHF 2,747.00 | CHF 2,779.00 | 14,464 |
| 2026-05-07 | CHF 2,790.00 | CHF 2,800.00 | CHF 2,768.00 | CHF 2,786.00 | 21,961 |
| 2026-05-06 | CHF 2,760.00 | CHF 2,826.00 | CHF 2,751.00 | CHF 2,778.00 | 47,885 |
| 2026-05-05 | CHF 2,756.00 | CHF 2,787.00 | CHF 2,706.00 | CHF 2,735.00 | 23,415 |
| 2026-05-04 | CHF 2,813.00 | CHF 2,816.00 | CHF 2,758.00 | CHF 2,762.00 | 14,549 |
| 2026-04-30 | CHF 2,758.00 | CHF 2,785.00 | CHF 2,746.00 | CHF 2,785.00 | 17,799 |
| 2026-04-29 | CHF 2,793.00 | CHF 2,837.00 | CHF 2,776.00 | CHF 2,790.00 | 18,994 |
| 2026-04-28 | CHF 2,807.00 | CHF 2,823.00 | CHF 2,791.00 | CHF 2,810.00 | 13,489 |
| 2026-04-27 | CHF 2,806.00 | CHF 2,849.00 | CHF 2,797.00 | CHF 2,820.00 | 14,039 |
| 2026-04-24 | CHF 2,801.00 | CHF 2,832.00 | CHF 2,795.00 | CHF 2,814.00 | 14,949 |
| 2026-04-23 | CHF 2,801.00 | CHF 2,827.00 | CHF 2,797.00 | CHF 2,821.00 | 15,963 |
| 2026-04-22 | CHF 2,851.00 | CHF 2,863.00 | CHF 2,807.00 | CHF 2,818.00 | 15,755 |
| 2026-04-21 | CHF 2,895.00 | CHF 2,901.00 | CHF 2,847.00 | CHF 2,856.00 | 19,369 |
| 2026-04-20 | CHF 2,933.00 | CHF 2,936.00 | CHF 2,891.00 | CHF 2,897.00 | 22,533 |
| 2026-04-17 | CHF 2,876.00 | CHF 2,978.00 | CHF 2,876.00 | CHF 2,964.00 | 29,206 |
| 2026-04-16 | CHF 2,890.00 | CHF 2,900.00 | CHF 2,869.00 | CHF 2,877.00 | 20,324 |
| 2026-04-15 | CHF 2,900.00 | CHF 2,900.00 | CHF 2,843.00 | CHF 2,884.00 | 37,741 |
| 2026-04-14 | CHF 2,910.00 | CHF 2,973.00 | CHF 2,869.00 | CHF 2,869.00 | 42,744 |
| 2026-04-13 | CHF 2,806.00 | CHF 2,816.00 | CHF 2,752.00 | CHF 2,794.00 | 22,827 |
| 2026-04-10 | CHF 2,776.00 | CHF 2,831.00 | CHF 2,776.00 | CHF 2,808.00 | 23,076 |
| 2026-04-09 | CHF 2,815.00 | CHF 2,815.00 | CHF 2,757.00 | CHF 2,789.00 | 26,295 |
| 2026-04-08 | CHF 2,797.00 | CHF 2,831.00 | CHF 2,775.00 | CHF 2,796.00 | 32,998 |
| 2026-04-07 | CHF 2,724.00 | CHF 2,776.00 | CHF 2,703.00 | CHF 2,703.00 | 26,824 |
| 2026-04-02 | CHF 2,698.00 | CHF 2,723.00 | CHF 2,688.00 | CHF 2,714.00 | 15,978 |
| 2026-04-01 | CHF 2,709.00 | CHF 2,743.00 | CHF 2,701.00 | CHF 2,705.00 | 18,862 |
| 2026-03-31 | CHF 2,687.00 | CHF 2,712.00 | CHF 2,674.00 | CHF 2,684.00 | 21,411 |
| 2026-03-30 | CHF 2,667.00 | CHF 2,708.00 | CHF 2,648.00 | CHF 2,702.00 | 25,807 |
| 2026-03-27 | CHF 2,638.00 | CHF 2,672.00 | CHF 2,634.00 | CHF 2,653.00 | 19,955 |
| 2026-03-26 | CHF 2,655.00 | CHF 2,681.00 | CHF 2,646.00 | CHF 2,646.00 | 20,783 |
| 2026-03-25 | CHF 2,659.00 | CHF 2,689.00 | CHF 2,620.00 | CHF 2,657.00 | 26,757 |
| 2026-03-24 | CHF 2,650.00 | CHF 2,676.00 | CHF 2,627.00 | CHF 2,627.00 | 33,047 |
| 2026-03-23 | CHF 2,593.00 | CHF 2,706.00 | CHF 2,566.00 | CHF 2,656.00 | 43,218 |
| 2026-03-20 | CHF 2,696.00 | CHF 2,719.00 | CHF 2,678.00 | CHF 2,678.00 | 123,037 |
| 2026-03-19 | CHF 2,757.00 | CHF 2,763.00 | CHF 2,701.00 | CHF 2,701.00 | 34,122 |
| 2026-03-18 | CHF 2,823.00 | CHF 2,833.00 | CHF 2,769.00 | CHF 2,779.00 | 28,380 |
| 2026-03-17 | CHF 2,774.00 | CHF 2,827.00 | CHF 2,754.00 | CHF 2,807.00 | 31,402 |
| 2026-03-16 | CHF 2,788.00 | CHF 2,849.00 | CHF 2,780.00 | CHF 2,813.00 | 18,873 |
| 2026-03-13 | CHF 2,783.00 | CHF 2,823.00 | CHF 2,762.00 | CHF 2,796.00 | 18,859 |
| 2026-03-12 | CHF 2,740.00 | CHF 2,800.00 | CHF 2,716.00 | CHF 2,786.00 | 26,217 |
| 2026-03-11 | CHF 2,815.00 | CHF 2,815.00 | CHF 2,741.00 | CHF 2,747.00 | 38,618 |
| 2026-03-10 | CHF 2,927.00 | CHF 2,927.00 | CHF 2,829.00 | CHF 2,829.00 | 34,357 |
| 2026-03-09 | CHF 2,850.00 | CHF 2,888.00 | CHF 2,828.00 | CHF 2,856.00 | 26,611 |
| 2026-03-06 | CHF 2,902.00 | CHF 2,915.00 | CHF 2,854.00 | CHF 2,880.00 | 19,680 |
| 2026-03-05 | CHF 2,960.00 | CHF 2,960.00 | CHF 2,900.00 | CHF 2,900.00 | 31,123 |
| 2026-03-04 | CHF 2,997.00 | CHF 2,997.00 | CHF 2,911.00 | CHF 2,926.00 | 22,319 |
| 2026-03-03 | CHF 3,024.00 | CHF 3,035.00 | CHF 2,959.00 | CHF 2,961.00 | 30,643 |
| 2026-03-02 | CHF 3,081.00 | CHF 3,081.00 | CHF 3,027.00 | CHF 3,063.00 | 20,845 |
| 2026-02-27 | CHF 3,052.00 | CHF 3,108.00 | CHF 3,049.00 | CHF 3,092.00 | 21,562 |
| 2026-02-26 | CHF 3,037.00 | CHF 3,079.00 | CHF 3,023.00 | CHF 3,056.00 | 13,171 |
| 2026-02-25 | CHF 3,094.00 | CHF 3,114.00 | CHF 3,032.00 | CHF 3,045.00 | 24,377 |
| 2026-02-24 | CHF 3,077.00 | CHF 3,193.00 | CHF 3,071.00 | CHF 3,115.00 | 27,998 |
| 2026-02-23 | CHF 3,040.00 | CHF 3,066.00 | CHF 3,015.00 | CHF 3,054.00 | 17,137 |
| 2026-02-20 | CHF 3,007.00 | CHF 3,038.00 | CHF 2,992.00 | CHF 3,030.00 | 26,011 |
| 2026-02-19 | CHF 3,009.00 | CHF 3,028.00 | CHF 2,977.00 | CHF 2,990.00 | 22,076 |
| 2026-02-18 | CHF 3,042.00 | CHF 3,059.00 | CHF 2,980.00 | CHF 3,001.00 | 18,118 |
| 2026-02-17 | CHF 3,053.00 | CHF 3,087.00 | CHF 3,026.00 | CHF 3,052.00 | 15,199 |
| 2026-02-16 | CHF 3,077.00 | CHF 3,082.00 | CHF 3,040.00 | CHF 3,040.00 | 11,278 |
| 2026-02-13 | CHF 3,075.00 | CHF 3,106.00 | CHF 3,028.00 | CHF 3,079.00 | 24,056 |
| 2026-02-12 | CHF 3,089.00 | CHF 3,089.00 | CHF 3,024.00 | CHF 3,047.00 | 27,968 |
| 2026-02-11 | CHF 3,119.00 | CHF 3,141.00 | CHF 3,065.00 | CHF 3,081.00 | 23,497 |
| 2026-02-10 | CHF 3,026.00 | CHF 3,115.00 | CHF 3,017.00 | CHF 3,115.00 | 29,831 |
| 2026-02-09 | CHF 3,094.00 | CHF 3,094.00 | CHF 3,048.00 | CHF 3,059.00 | 14,373 |
| 2026-02-06 | CHF 3,082.00 | CHF 3,110.00 | CHF 3,052.00 | CHF 3,095.00 | 15,133 |
| 2026-02-05 | CHF 3,095.00 | CHF 3,104.00 | CHF 3,052.00 | CHF 3,083.00 | 16,647 |
| 2026-02-04 | CHF 2,990.00 | CHF 3,097.00 | CHF 2,978.00 | CHF 3,085.00 | 35,890 |
| 2026-02-03 | CHF 3,021.00 | CHF 3,021.00 | CHF 2,940.00 | CHF 2,959.00 | 20,448 |
| 2026-02-02 | CHF 3,020.00 | CHF 3,030.00 | CHF 2,977.00 | CHF 2,977.00 | 24,214 |
| 2026-01-30 | CHF 2,944.00 | CHF 3,005.00 | CHF 2,930.00 | CHF 2,988.00 | 31,459 |
| 2026-01-29 | CHF 2,980.00 | CHF 3,013.00 | CHF 2,895.00 | CHF 2,926.00 | 66,728 |
| 2026-01-28 | CHF 3,115.00 | CHF 3,142.00 | CHF 3,093.00 | CHF 3,138.00 | 17,389 |
| 2026-01-27 | CHF 3,166.00 | CHF 3,166.00 | CHF 3,126.00 | CHF 3,133.00 | 15,389 |
| 2026-01-26 | CHF 3,158.00 | CHF 3,204.00 | CHF 3,133.00 | CHF 3,162.00 | 16,028 |
| 2026-01-23 | CHF 3,158.00 | CHF 3,166.00 | CHF 3,133.00 | CHF 3,157.00 | 13,634 |
| 2026-01-22 | CHF 3,195.00 | CHF 3,197.00 | CHF 3,133.00 | CHF 3,165.00 | 16,676 |
| 2026-01-21 | CHF 3,124.00 | CHF 3,172.00 | CHF 3,113.00 | CHF 3,165.00 | 17,190 |
| 2026-01-20 | CHF 3,122.00 | CHF 3,138.00 | CHF 3,105.00 | CHF 3,123.00 | 12,671 |
| 2026-01-19 | CHF 3,183.00 | CHF 3,193.00 | CHF 3,119.00 | CHF 3,136.00 | 17,996 |
| 2026-01-16 | CHF 3,210.00 | CHF 3,221.00 | CHF 3,180.00 | CHF 3,184.00 | 22,468 |
| 2026-01-15 | CHF 3,224.00 | CHF 3,235.00 | CHF 3,194.00 | CHF 3,217.00 | 15,561 |
| 2026-01-14 | CHF 3,200.00 | CHF 3,228.00 | CHF 3,184.00 | CHF 3,220.00 | 16,940 |
| 2026-01-13 | CHF 3,209.00 | CHF 3,233.00 | CHF 3,183.00 | CHF 3,196.00 | 18,903 |
| 2026-01-12 | CHF 3,197.00 | CHF 3,237.00 | CHF 3,184.00 | CHF 3,196.00 | 15,535 |
| 2026-01-09 | CHF 3,156.00 | CHF 3,205.00 | CHF 3,153.00 | CHF 3,188.00 | 17,769 |
| 2026-01-08 | CHF 3,136.00 | CHF 3,163.00 | CHF 3,109.00 | CHF 3,163.00 | 22,152 |
| 2026-01-07 | CHF 3,162.00 | CHF 3,162.00 | CHF 3,094.00 | CHF 3,120.00 | 26,806 |
| 2026-01-06 | CHF 3,127.00 | CHF 3,164.00 | CHF 3,098.00 | CHF 3,137.00 | 20,090 |
| 2026-01-05 | CHF 3,142.00 | CHF 3,148.00 | CHF 3,058.00 | CHF 3,106.00 | 25,155 |
| 2025-12-30 | CHF 3,132.00 | CHF 3,157.00 | CHF 3,127.00 | CHF 3,146.00 | 9,850 |
| 2025-12-29 | CHF 3,140.00 | CHF 3,170.00 | CHF 3,133.00 | CHF 3,141.00 | 11,593 |
| 2025-12-23 | CHF 3,134.00 | CHF 3,150.00 | CHF 3,122.00 | CHF 3,131.00 | 12,390 |
| 2025-12-22 | CHF 3,134.00 | CHF 3,141.00 | CHF 3,106.00 | CHF 3,127.00 | 13,189 |
| 2025-12-19 | CHF 3,128.00 | CHF 3,162.00 | CHF 3,122.00 | CHF 3,140.00 | 36,497 |
| 2025-12-18 | CHF 3,113.00 | CHF 3,157.00 | CHF 3,112.00 | CHF 3,145.00 | 18,383 |
| 2025-12-17 | CHF 3,106.00 | CHF 3,143.00 | CHF 3,085.00 | CHF 3,117.00 | 20,188 |
| 2025-12-16 | CHF 3,139.00 | CHF 3,150.00 | CHF 3,101.00 | CHF 3,108.00 | 22,257 |
| 2025-12-15 | CHF 3,091.00 | CHF 3,153.00 | CHF 3,080.00 | CHF 3,126.00 | 26,879 |
| 2025-12-12 | CHF 3,045.00 | CHF 3,098.00 | CHF 3,040.00 | CHF 3,070.00 | 34,304 |
| 2025-12-11 | CHF 3,317.00 | CHF 3,317.00 | CHF 3,013.00 | CHF 3,049.00 | 83,156 |
| 2025-12-10 | CHF 3,290.00 | CHF 3,309.00 | CHF 3,259.00 | CHF 3,304.00 | 20,855 |
| 2025-12-09 | CHF 3,293.00 | CHF 3,330.00 | CHF 3,291.00 | CHF 3,317.00 | 12,142 |
| 2025-12-08 | CHF 3,344.00 | CHF 3,351.00 | CHF 3,298.00 | CHF 3,302.00 | 13,919 |
| 2025-12-05 | CHF 3,336.00 | CHF 3,366.00 | CHF 3,322.00 | CHF 3,348.00 | 14,088 |
| 2025-12-04 | CHF 3,315.00 | CHF 3,385.00 | CHF 3,292.00 | CHF 3,342.00 | 24,048 |
| 2025-12-03 | CHF 3,334.00 | CHF 3,384.00 | CHF 3,301.00 | CHF 3,308.00 | 18,297 |
| 2025-12-02 | CHF 3,368.00 | CHF 3,419.00 | CHF 3,316.00 | CHF 3,336.00 | 24,510 |
| 2025-12-01 | CHF 3,383.00 | CHF 3,402.00 | CHF 3,356.00 | CHF 3,385.00 | 18,048 |
| 2025-11-28 | CHF 3,329.00 | CHF 3,387.00 | CHF 3,328.00 | CHF 3,387.00 | 25,316 |
| 2025-11-27 | CHF 3,333.00 | CHF 3,345.00 | CHF 3,299.00 | CHF 3,330.00 | 11,756 |
| 2025-11-26 | CHF 3,312.00 | CHF 3,344.00 | CHF 3,285.00 | CHF 3,328.00 | 21,671 |
| 2025-11-25 | CHF 3,330.00 | CHF 3,338.00 | CHF 3,289.00 | CHF 3,333.00 | 20,894 |
| 2025-11-24 | CHF 3,365.00 | CHF 3,380.00 | CHF 3,327.00 | CHF 3,342.00 | 44,955 |
| 2025-11-21 | CHF 3,255.00 | CHF 3,334.00 | CHF 3,254.00 | CHF 3,307.00 | 19,274 |
| 2025-11-20 | CHF 3,277.00 | CHF 3,283.00 | CHF 3,244.00 | CHF 3,247.00 | 11,938 |
| 2025-11-19 | CHF 3,309.00 | CHF 3,309.00 | CHF 3,254.00 | CHF 3,261.00 | 13,681 |
| 2025-11-18 | CHF 3,291.00 | CHF 3,326.00 | CHF 3,281.00 | CHF 3,300.00 | 13,169 |
| 2025-11-17 | CHF 3,410.00 | CHF 3,419.00 | CHF 3,322.00 | CHF 3,322.00 | 22,701 |
| 2025-11-14 | CHF 3,457.00 | CHF 3,472.00 | CHF 3,392.00 | CHF 3,397.00 | 13,492 |
| 2025-11-13 | CHF 3,519.00 | CHF 3,524.00 | CHF 3,435.00 | CHF 3,459.00 | 18,132 |
| 2025-11-12 | CHF 3,437.00 | CHF 3,466.00 | CHF 3,431.00 | CHF 3,446.00 | 15,341 |
| 2025-11-11 | CHF 3,455.00 | CHF 3,459.00 | CHF 3,408.00 | CHF 3,436.00 | 20,567 |
| 2025-11-10 | CHF 3,360.00 | CHF 3,377.00 | CHF 3,339.00 | CHF 3,371.00 | 14,939 |
| 2025-11-07 | CHF 3,329.00 | CHF 3,364.00 | CHF 3,310.00 | CHF 3,354.00 | 12,632 |
| 2025-11-06 | CHF 3,325.00 | CHF 3,353.00 | CHF 3,310.00 | CHF 3,315.00 | 15,005 |
| 2025-11-05 | CHF 3,280.00 | CHF 3,326.00 | CHF 3,270.00 | CHF 3,320.00 | 14,447 |
| 2025-11-04 | CHF 3,260.00 | CHF 3,275.00 | CHF 3,246.00 | CHF 3,274.00 | 19,745 |
| 2025-11-03 | CHF 3,287.00 | CHF 3,296.00 | CHF 3,254.00 | CHF 3,254.00 | 14,484 |
| 2025-10-31 | CHF 3,307.00 | CHF 3,343.00 | CHF 3,288.00 | CHF 3,298.00 | 12,778 |
| 2025-10-30 | CHF 3,359.00 | CHF 3,364.00 | CHF 3,286.00 | CHF 3,325.00 | 18,392 |
| 2025-10-29 | CHF 3,407.00 | CHF 3,411.00 | CHF 3,342.00 | CHF 3,342.00 | 17,864 |
| 2025-10-28 | CHF 3,452.00 | CHF 3,463.00 | CHF 3,413.00 | CHF 3,413.00 | 22,225 |
| 2025-10-27 | CHF 3,525.00 | CHF 3,529.00 | CHF 3,464.00 | CHF 3,471.00 | 15,541 |
| 2025-10-24 | CHF 3,552.00 | CHF 3,555.00 | CHF 3,524.00 | CHF 3,537.00 | 13,181 |
| 2025-10-23 | CHF 3,580.00 | CHF 3,582.00 | CHF 3,538.00 | CHF 3,544.00 | 11,389 |
| 2025-10-22 | CHF 3,591.00 | CHF 3,592.00 | CHF 3,538.00 | CHF 3,568.00 | 14,837 |
| 2025-10-21 | CHF 3,569.00 | CHF 3,588.00 | CHF 3,544.00 | CHF 3,585.00 | 24,882 |
| 2025-10-20 | CHF 3,554.00 | CHF 3,583.00 | CHF 3,539.00 | CHF 3,565.00 | 24,778 |
| 2025-10-17 | CHF 3,534.00 | CHF 3,570.00 | CHF 3,494.00 | CHF 3,570.00 | 31,554 |
| 2025-10-16 | CHF 3,449.00 | CHF 3,551.00 | CHF 3,438.00 | CHF 3,539.00 | 34,180 |
| 2025-10-15 | CHF 3,391.00 | CHF 3,454.00 | CHF 3,386.00 | CHF 3,442.00 | 32,429 |
| 2025-10-14 | CHF 3,440.00 | CHF 3,440.00 | CHF 3,363.00 | CHF 3,380.00 | 29,387 |
| 2025-10-13 | CHF 3,363.00 | CHF 3,372.00 | CHF 3,330.00 | CHF 3,367.00 | 16,078 |
| 2025-10-10 | CHF 3,383.00 | CHF 3,411.00 | CHF 3,341.00 | CHF 3,341.00 | 23,970 |
| 2025-10-09 | CHF 3,379.00 | CHF 3,412.00 | CHF 3,365.00 | CHF 3,377.00 | 18,761 |