Landis+Gyr Group AG (LAND) Price History
Daily open, high, low, close and volume for Landis+Gyr Group AG (LAND) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 49.15 | CHF 51.60 | CHF 49.15 | CHF 51.20 | 120,541 |
| 2026-10-08 | CHF 49.70 | CHF 49.85 | CHF 48.05 | CHF 48.95 | 112,060 |
| 2026-10-07 | CHF 51.00 | CHF 51.10 | CHF 49.85 | CHF 49.95 | 60,104 |
| 2026-10-06 | CHF 50.50 | CHF 51.60 | CHF 50.10 | CHF 51.00 | 55,350 |
| 2026-10-05 | CHF 50.60 | CHF 50.90 | CHF 50.00 | CHF 50.20 | 47,594 |
| 2026-10-02 | CHF 49.75 | CHF 50.60 | CHF 49.75 | CHF 50.10 | 55,569 |
| 2026-10-01 | CHF 50.10 | CHF 50.70 | CHF 49.75 | CHF 49.85 | 69,645 |
| 2026-09-30 | CHF 49.50 | CHF 50.50 | CHF 49.05 | CHF 50.50 | 146,924 |
| 2026-09-29 | CHF 48.85 | CHF 49.95 | CHF 48.50 | CHF 49.00 | 100,657 |
| 2026-09-28 | CHF 48.35 | CHF 48.80 | CHF 48.00 | CHF 48.10 | 107,100 |
| 2026-09-25 | CHF 48.50 | CHF 48.75 | CHF 48.10 | CHF 48.45 | 92,448 |
| 2026-09-24 | CHF 48.10 | CHF 48.85 | CHF 47.80 | CHF 47.80 | 108,743 |
| 2026-09-23 | CHF 49.25 | CHF 49.75 | CHF 48.15 | CHF 48.70 | 73,738 |
| 2026-09-22 | CHF 49.05 | CHF 49.40 | CHF 46.95 | CHF 49.00 | 66,129 |
| 2026-09-21 | CHF 47.25 | CHF 49.30 | CHF 47.25 | CHF 49.20 | 107,277 |
| 2026-09-18 | CHF 47.10 | CHF 47.70 | CHF 46.85 | CHF 46.85 | 280,765 |
| 2026-09-17 | CHF 45.70 | CHF 47.75 | CHF 45.70 | CHF 47.40 | 216,021 |
| 2026-09-16 | CHF 45.35 | CHF 45.70 | CHF 45.05 | CHF 45.55 | 42,966 |
| 2026-09-15 | CHF 45.45 | CHF 45.45 | CHF 44.40 | CHF 45.05 | 50,921 |
| 2026-09-14 | CHF 46.75 | CHF 46.90 | CHF 45.30 | CHF 45.55 | 88,872 |
| 2026-09-11 | CHF 47.00 | CHF 47.10 | CHF 46.50 | CHF 47.10 | 39,069 |
| 2026-09-10 | CHF 47.00 | CHF 47.30 | CHF 46.60 | CHF 46.80 | 66,435 |
| 2026-09-09 | CHF 46.55 | CHF 47.35 | CHF 46.55 | CHF 46.95 | 40,915 |
| 2026-09-08 | CHF 46.65 | CHF 47.40 | CHF 46.40 | CHF 47.25 | 47,159 |
| 2026-09-07 | CHF 45.90 | CHF 47.20 | CHF 45.65 | CHF 47.20 | 60,547 |
| 2026-09-04 | CHF 46.30 | CHF 46.45 | CHF 45.55 | CHF 45.70 | 85,286 |
| 2026-09-03 | CHF 45.20 | CHF 46.00 | CHF 45.20 | CHF 45.85 | 29,418 |
| 2026-09-02 | CHF 46.50 | CHF 46.50 | CHF 45.15 | CHF 45.70 | 68,669 |
| 2026-09-01 | CHF 46.30 | CHF 46.85 | CHF 45.25 | CHF 45.60 | 112,359 |
| 2026-08-31 | CHF 45.90 | CHF 46.45 | CHF 45.55 | CHF 46.45 | 188,475 |
| 2026-08-28 | CHF 46.25 | CHF 46.50 | CHF 45.95 | CHF 46.10 | 47,717 |
| 2026-08-27 | CHF 46.45 | CHF 46.85 | CHF 46.10 | CHF 46.50 | 41,988 |
| 2026-08-26 | CHF 46.85 | CHF 46.85 | CHF 46.25 | CHF 46.40 | 63,590 |
| 2026-08-25 | CHF 48.00 | CHF 48.00 | CHF 46.45 | CHF 46.45 | 65,380 |
| 2026-08-24 | CHF 47.50 | CHF 47.80 | CHF 46.70 | CHF 47.55 | 106,626 |
| 2026-08-21 | CHF 47.05 | CHF 48.00 | CHF 46.90 | CHF 48.00 | 121,681 |
| 2026-08-20 | CHF 46.80 | CHF 46.85 | CHF 45.95 | CHF 46.85 | 39,579 |
| 2026-08-19 | CHF 48.50 | CHF 48.65 | CHF 46.60 | CHF 46.60 | 213,177 |
| 2026-08-18 | CHF 49.00 | CHF 49.40 | CHF 48.10 | CHF 48.50 | 96,570 |
| 2026-08-17 | CHF 49.30 | CHF 49.50 | CHF 48.75 | CHF 49.00 | 98,962 |
| 2026-08-14 | CHF 49.15 | CHF 49.45 | CHF 48.60 | CHF 49.30 | 86,209 |
| 2026-08-13 | CHF 49.00 | CHF 49.35 | CHF 48.90 | CHF 49.10 | 87,352 |
| 2026-08-12 | CHF 48.45 | CHF 49.50 | CHF 48.25 | CHF 48.75 | 109,895 |
| 2026-08-11 | CHF 48.40 | CHF 49.10 | CHF 48.05 | CHF 48.35 | 116,419 |
| 2026-08-10 | CHF 48.90 | CHF 48.90 | CHF 48.00 | CHF 48.40 | 104,651 |
| 2026-08-07 | CHF 48.65 | CHF 48.70 | CHF 48.05 | CHF 48.35 | 63,493 |
| 2026-08-06 | CHF 48.25 | CHF 48.45 | CHF 47.70 | CHF 48.35 | 131,884 |
| 2026-08-05 | CHF 49.25 | CHF 49.30 | CHF 48.15 | CHF 48.40 | 103,562 |
| 2026-08-04 | CHF 47.70 | CHF 49.35 | CHF 47.30 | CHF 49.35 | 214,540 |
| 2026-08-03 | CHF 47.00 | CHF 48.40 | CHF 46.75 | CHF 47.30 | 285,546 |
| 2026-07-31 | CHF 46.35 | CHF 47.30 | CHF 45.65 | CHF 45.65 | 118,870 |
| 2026-07-30 | CHF 46.15 | CHF 46.75 | CHF 45.40 | CHF 45.95 | 105,662 |
| 2026-07-29 | CHF 45.50 | CHF 47.15 | CHF 45.00 | CHF 45.90 | 298,263 |
| 2026-07-28 | CHF 42.90 | CHF 45.45 | CHF 42.55 | CHF 44.60 | 160,199 |
| 2026-07-27 | CHF 44.00 | CHF 44.00 | CHF 42.45 | CHF 42.65 | 99,645 |
| 2026-07-24 | CHF 44.45 | CHF 44.45 | CHF 43.35 | CHF 43.35 | 79,189 |
| 2026-07-23 | CHF 44.00 | CHF 44.35 | CHF 43.80 | CHF 43.85 | 63,725 |
| 2026-07-22 | CHF 43.60 | CHF 44.15 | CHF 43.35 | CHF 44.00 | 59,014 |
| 2026-07-21 | CHF 43.50 | CHF 44.10 | CHF 43.10 | CHF 43.80 | 73,251 |
| 2026-07-20 | CHF 43.60 | CHF 44.05 | CHF 43.05 | CHF 43.25 | 72,309 |
| 2026-07-17 | CHF 42.05 | CHF 43.85 | CHF 42.05 | CHF 43.60 | 146,841 |
| 2026-07-16 | CHF 41.90 | CHF 42.75 | CHF 41.30 | CHF 42.75 | 109,101 |
| 2026-07-15 | CHF 42.00 | CHF 42.35 | CHF 41.55 | CHF 41.75 | 63,181 |
| 2026-07-14 | CHF 41.00 | CHF 42.25 | CHF 41.00 | CHF 41.80 | 99,727 |
| 2026-07-13 | CHF 41.00 | CHF 41.65 | CHF 40.90 | CHF 41.35 | 74,147 |
| 2026-07-10 | CHF 41.65 | CHF 41.90 | CHF 41.20 | CHF 41.20 | 70,002 |
| 2026-07-09 | CHF 41.60 | CHF 41.95 | CHF 41.25 | CHF 41.60 | 66,917 |
| 2026-07-08 | CHF 41.75 | CHF 41.75 | CHF 40.75 | CHF 40.90 | 122,345 |
| 2026-07-07 | CHF 42.50 | CHF 42.75 | CHF 41.55 | CHF 41.80 | 131,086 |
| 2026-07-06 | CHF 43.00 | CHF 43.20 | CHF 41.90 | CHF 42.65 | 108,319 |
| 2026-07-03 | CHF 42.80 | CHF 43.45 | CHF 42.50 | CHF 43.20 | 69,678 |
| 2026-07-02 | CHF 42.65 | CHF 43.20 | CHF 42.30 | CHF 42.85 | 111,436 |
| 2026-07-01 | CHF 43.35 | CHF 43.60 | CHF 42.80 | CHF 43.05 | 105,407 |
| 2026-06-30 | CHF 44.00 | CHF 44.30 | CHF 43.10 | CHF 43.30 | 110,625 |
| 2026-06-29 | CHF 44.85 | CHF 45.30 | CHF 44.55 | CHF 44.75 | 87,063 |
| 2026-06-26 | CHF 45.25 | CHF 45.75 | CHF 44.55 | CHF 44.90 | 71,904 |
| 2026-06-25 | CHF 46.60 | CHF 46.60 | CHF 45.70 | CHF 45.70 | 81,774 |
| 2026-06-24 | CHF 46.30 | CHF 46.35 | CHF 44.85 | CHF 46.00 | 122,697 |
| 2026-06-23 | CHF 47.00 | CHF 48.10 | CHF 46.50 | CHF 46.95 | 104,985 |
| 2026-06-22 | CHF 48.45 | CHF 48.55 | CHF 47.05 | CHF 47.55 | 63,780 |
| 2026-06-19 | CHF 47.95 | CHF 48.70 | CHF 47.60 | CHF 48.70 | 171,692 |
| 2026-06-18 | CHF 47.00 | CHF 47.85 | CHF 46.50 | CHF 47.85 | 116,532 |
| 2026-06-17 | CHF 47.45 | CHF 47.55 | CHF 46.05 | CHF 47.20 | 124,799 |
| 2026-06-16 | CHF 48.10 | CHF 48.25 | CHF 47.65 | CHF 48.05 | 55,432 |
| 2026-06-15 | CHF 48.30 | CHF 48.75 | CHF 47.40 | CHF 47.65 | 62,559 |
| 2026-06-12 | CHF 48.00 | CHF 48.60 | CHF 47.25 | CHF 47.90 | 74,948 |
| 2026-06-11 | CHF 48.50 | CHF 48.65 | CHF 47.50 | CHF 47.60 | 93,794 |
| 2026-06-10 | CHF 49.50 | CHF 50.10 | CHF 48.95 | CHF 48.95 | 55,699 |
| 2026-06-09 | CHF 50.00 | CHF 50.50 | CHF 49.70 | CHF 49.70 | 53,950 |
| 2026-06-08 | CHF 49.80 | CHF 50.80 | CHF 49.40 | CHF 50.40 | 72,183 |
| 2026-06-05 | CHF 51.10 | CHF 51.90 | CHF 50.30 | CHF 50.40 | 84,814 |
| 2026-06-04 | CHF 52.80 | CHF 53.10 | CHF 51.10 | CHF 51.20 | 122,234 |
| 2026-06-03 | CHF 52.00 | CHF 53.00 | CHF 51.50 | CHF 52.60 | 93,946 |
| 2026-06-02 | CHF 50.60 | CHF 52.80 | CHF 50.60 | CHF 52.00 | 105,515 |
| 2026-06-01 | CHF 51.50 | CHF 51.70 | CHF 49.55 | CHF 49.85 | 77,416 |
| 2026-05-29 | CHF 51.80 | CHF 51.80 | CHF 50.30 | CHF 50.60 | 122,789 |
| 2026-05-28 | CHF 51.50 | CHF 51.90 | CHF 51.20 | CHF 51.30 | 70,414 |
| 2026-05-27 | CHF 52.00 | CHF 52.80 | CHF 51.20 | CHF 51.40 | 70,015 |
| 2026-05-26 | CHF 51.00 | CHF 51.70 | CHF 50.30 | CHF 51.70 | 75,196 |
| 2026-05-22 | CHF 49.00 | CHF 50.50 | CHF 48.95 | CHF 50.40 | 111,231 |
| 2026-05-21 | CHF 48.80 | CHF 48.85 | CHF 48.10 | CHF 48.75 | 62,218 |
| 2026-05-20 | CHF 48.10 | CHF 48.75 | CHF 47.50 | CHF 48.25 | 91,476 |
| 2026-05-19 | CHF 48.35 | CHF 49.00 | CHF 48.00 | CHF 48.25 | 69,503 |
| 2026-05-18 | CHF 47.50 | CHF 48.65 | CHF 47.05 | CHF 48.50 | 68,335 |
| 2026-05-15 | CHF 47.60 | CHF 48.15 | CHF 47.15 | CHF 47.85 | 58,629 |
| 2026-05-13 | CHF 48.00 | CHF 48.95 | CHF 46.70 | CHF 47.55 | 141,353 |
| 2026-05-12 | CHF 46.95 | CHF 49.25 | CHF 46.55 | CHF 48.75 | 126,146 |
| 2026-05-11 | CHF 46.45 | CHF 47.40 | CHF 45.65 | CHF 47.15 | 169,141 |
| 2026-05-08 | CHF 49.00 | CHF 49.00 | CHF 43.50 | CHF 44.75 | 495,993 |
| 2026-05-07 | CHF 54.00 | CHF 54.70 | CHF 53.00 | CHF 53.00 | 73,378 |
| 2026-05-06 | CHF 51.50 | CHF 53.80 | CHF 51.50 | CHF 53.40 | 56,919 |
| 2026-05-05 | CHF 52.20 | CHF 53.10 | CHF 50.90 | CHF 51.70 | 62,889 |
| 2026-05-04 | CHF 53.80 | CHF 54.10 | CHF 53.00 | CHF 53.00 | 39,103 |
| 2026-04-30 | CHF 51.40 | CHF 52.60 | CHF 51.30 | CHF 52.40 | 40,526 |
| 2026-04-29 | CHF 52.70 | CHF 52.90 | CHF 51.80 | CHF 52.00 | 49,800 |
| 2026-04-28 | CHF 55.00 | CHF 55.00 | CHF 52.00 | CHF 52.00 | 76,539 |
| 2026-04-27 | CHF 54.00 | CHF 54.60 | CHF 53.70 | CHF 54.40 | 40,757 |
| 2026-04-24 | CHF 55.10 | CHF 55.10 | CHF 53.70 | CHF 54.00 | 30,439 |
| 2026-04-23 | CHF 54.60 | CHF 55.60 | CHF 54.40 | CHF 54.50 | 36,161 |
| 2026-04-22 | CHF 55.80 | CHF 55.80 | CHF 54.70 | CHF 55.00 | 34,711 |
| 2026-04-21 | CHF 55.00 | CHF 55.30 | CHF 54.70 | CHF 54.90 | 37,103 |
| 2026-04-20 | CHF 55.50 | CHF 56.20 | CHF 54.30 | CHF 54.80 | 53,682 |
| 2026-04-17 | CHF 55.90 | CHF 56.70 | CHF 55.60 | CHF 55.80 | 68,369 |
| 2026-04-16 | CHF 55.30 | CHF 56.40 | CHF 55.30 | CHF 55.90 | 101,102 |
| 2026-04-15 | CHF 54.30 | CHF 55.30 | CHF 54.00 | CHF 55.20 | 67,922 |
| 2026-04-14 | CHF 53.70 | CHF 54.50 | CHF 53.40 | CHF 53.80 | 91,674 |
| 2026-04-13 | CHF 54.60 | CHF 54.60 | CHF 52.90 | CHF 53.30 | 54,722 |
| 2026-04-10 | CHF 53.60 | CHF 54.60 | CHF 52.80 | CHF 54.20 | 42,568 |
| 2026-04-09 | CHF 54.30 | CHF 54.30 | CHF 52.20 | CHF 53.50 | 38,132 |
| 2026-04-08 | CHF 52.50 | CHF 53.60 | CHF 52.20 | CHF 53.30 | 66,549 |
| 2026-04-07 | CHF 50.00 | CHF 52.60 | CHF 50.00 | CHF 51.30 | 83,693 |
| 2026-04-02 | CHF 51.00 | CHF 51.20 | CHF 49.80 | CHF 51.00 | 67,881 |
| 2026-04-01 | CHF 52.00 | CHF 52.00 | CHF 50.80 | CHF 51.20 | 86,934 |
| 2026-03-31 | CHF 50.20 | CHF 51.00 | CHF 50.20 | CHF 50.50 | 94,386 |
| 2026-03-30 | CHF 49.00 | CHF 50.20 | CHF 48.85 | CHF 50.20 | 88,454 |
| 2026-03-27 | CHF 49.60 | CHF 49.60 | CHF 48.80 | CHF 49.10 | 73,508 |
| 2026-03-26 | CHF 50.00 | CHF 50.90 | CHF 49.55 | CHF 50.10 | 71,463 |
| 2026-03-25 | CHF 49.65 | CHF 51.10 | CHF 49.65 | CHF 50.10 | 69,216 |
| 2026-03-24 | CHF 50.00 | CHF 51.00 | CHF 49.90 | CHF 50.30 | 59,842 |
| 2026-03-23 | CHF 48.00 | CHF 50.70 | CHF 47.25 | CHF 50.10 | 112,359 |
| 2026-03-20 | CHF 48.15 | CHF 49.65 | CHF 48.15 | CHF 48.60 | 553,936 |
| 2026-03-19 | CHF 50.00 | CHF 50.00 | CHF 48.10 | CHF 48.55 | 75,598 |
| 2026-03-18 | CHF 50.40 | CHF 51.00 | CHF 49.10 | CHF 50.00 | 73,131 |
| 2026-03-17 | CHF 51.40 | CHF 51.40 | CHF 50.00 | CHF 50.60 | 62,847 |
| 2026-03-16 | CHF 51.00 | CHF 51.80 | CHF 50.70 | CHF 51.30 | 46,915 |
| 2026-03-13 | CHF 50.20 | CHF 51.60 | CHF 50.20 | CHF 50.90 | 63,145 |
| 2026-03-12 | CHF 50.50 | CHF 50.90 | CHF 49.95 | CHF 50.70 | 42,450 |
| 2026-03-11 | CHF 50.50 | CHF 51.20 | CHF 49.45 | CHF 50.50 | 67,137 |
| 2026-03-10 | CHF 49.85 | CHF 50.70 | CHF 49.35 | CHF 50.70 | 85,003 |
| 2026-03-09 | CHF 48.00 | CHF 48.65 | CHF 47.25 | CHF 48.65 | 74,827 |
| 2026-03-06 | CHF 51.60 | CHF 51.60 | CHF 48.25 | CHF 48.80 | 67,940 |
| 2026-03-05 | CHF 51.80 | CHF 51.80 | CHF 49.80 | CHF 49.80 | 51,434 |
| 2026-03-04 | CHF 51.60 | CHF 51.80 | CHF 50.60 | CHF 51.50 | 55,660 |
| 2026-03-03 | CHF 52.70 | CHF 52.70 | CHF 50.60 | CHF 51.40 | 62,572 |
| 2026-03-02 | CHF 51.90 | CHF 53.40 | CHF 51.30 | CHF 53.40 | 75,268 |
| 2026-02-27 | CHF 53.30 | CHF 53.30 | CHF 51.90 | CHF 52.70 | 131,328 |
| 2026-02-26 | CHF 53.00 | CHF 53.70 | CHF 52.40 | CHF 52.60 | 67,013 |
| 2026-02-25 | CHF 53.40 | CHF 53.90 | CHF 53.00 | CHF 53.00 | 54,942 |
| 2026-02-24 | CHF 53.00 | CHF 53.50 | CHF 52.90 | CHF 53.30 | 33,437 |
| 2026-02-23 | CHF 53.80 | CHF 53.90 | CHF 53.00 | CHF 53.10 | 46,732 |
| 2026-02-20 | CHF 54.50 | CHF 54.80 | CHF 53.70 | CHF 54.10 | 43,434 |
| 2026-02-19 | CHF 54.50 | CHF 54.90 | CHF 53.60 | CHF 54.60 | 53,807 |
| 2026-02-18 | CHF 52.50 | CHF 55.20 | CHF 52.00 | CHF 54.60 | 63,225 |
| 2026-02-17 | CHF 52.70 | CHF 52.70 | CHF 51.80 | CHF 52.20 | 43,018 |
| 2026-02-16 | CHF 53.30 | CHF 53.60 | CHF 52.70 | CHF 52.70 | 25,124 |
| 2026-02-13 | CHF 52.40 | CHF 53.30 | CHF 51.80 | CHF 53.20 | 43,554 |
| 2026-02-12 | CHF 54.00 | CHF 54.00 | CHF 52.30 | CHF 52.30 | 39,627 |
| 2026-02-11 | CHF 54.10 | CHF 54.10 | CHF 52.60 | CHF 53.70 | 58,521 |
| 2026-02-10 | CHF 54.30 | CHF 54.40 | CHF 53.60 | CHF 54.10 | 46,299 |
| 2026-02-09 | CHF 54.40 | CHF 54.70 | CHF 53.40 | CHF 54.00 | 56,935 |
| 2026-02-06 | CHF 54.10 | CHF 54.60 | CHF 53.70 | CHF 54.00 | 61,906 |
| 2026-02-05 | CHF 54.80 | CHF 54.90 | CHF 53.60 | CHF 54.00 | 28,397 |
| 2026-02-04 | CHF 55.00 | CHF 55.00 | CHF 53.60 | CHF 54.80 | 59,766 |
| 2026-02-03 | CHF 54.10 | CHF 54.40 | CHF 53.10 | CHF 54.20 | 67,626 |
| 2026-02-02 | CHF 53.00 | CHF 54.00 | CHF 52.80 | CHF 53.80 | 39,263 |
| 2026-01-30 | CHF 54.70 | CHF 55.20 | CHF 54.00 | CHF 54.30 | 116,951 |
| 2026-01-29 | CHF 52.20 | CHF 55.10 | CHF 51.20 | CHF 54.50 | 227,015 |
| 2026-01-28 | CHF 49.65 | CHF 50.00 | CHF 48.55 | CHF 48.85 | 139,732 |
| 2026-01-27 | CHF 50.90 | CHF 51.10 | CHF 49.65 | CHF 49.85 | 126,005 |
| 2026-01-26 | CHF 51.50 | CHF 51.50 | CHF 50.50 | CHF 50.90 | 94,037 |
| 2026-01-23 | CHF 53.00 | CHF 53.00 | CHF 51.60 | CHF 51.90 | 90,257 |
| 2026-01-22 | CHF 50.60 | CHF 51.90 | CHF 50.60 | CHF 51.70 | 125,186 |
| 2026-01-21 | CHF 50.10 | CHF 50.70 | CHF 49.75 | CHF 50.30 | 57,743 |
| 2026-01-20 | CHF 50.50 | CHF 50.60 | CHF 49.55 | CHF 50.00 | 54,756 |
| 2026-01-19 | CHF 51.10 | CHF 51.10 | CHF 50.50 | CHF 50.80 | 38,035 |
| 2026-01-16 | CHF 52.30 | CHF 52.80 | CHF 51.40 | CHF 52.10 | 73,923 |
| 2026-01-15 | CHF 52.50 | CHF 53.00 | CHF 52.10 | CHF 52.30 | 45,217 |
| 2026-01-14 | CHF 51.60 | CHF 53.60 | CHF 51.60 | CHF 52.60 | 85,410 |
| 2026-01-13 | CHF 51.10 | CHF 51.70 | CHF 50.50 | CHF 51.70 | 36,415 |
| 2026-01-12 | CHF 51.50 | CHF 51.50 | CHF 50.50 | CHF 51.10 | 41,459 |
| 2026-01-09 | CHF 51.00 | CHF 51.40 | CHF 50.30 | CHF 51.40 | 41,667 |
| 2026-01-08 | CHF 51.00 | CHF 51.00 | CHF 50.30 | CHF 50.60 | 47,584 |
| 2026-01-07 | CHF 51.60 | CHF 51.60 | CHF 50.80 | CHF 51.30 | 57,080 |
| 2026-01-06 | CHF 52.00 | CHF 52.20 | CHF 50.70 | CHF 51.20 | 77,930 |
| 2026-01-05 | CHF 52.40 | CHF 52.70 | CHF 50.90 | CHF 52.30 | 64,793 |
| 2025-12-30 | CHF 52.00 | CHF 52.00 | CHF 50.80 | CHF 51.40 | 39,345 |
| 2025-12-29 | CHF 51.90 | CHF 52.00 | CHF 51.10 | CHF 51.60 | 66,625 |
| 2025-12-23 | CHF 51.40 | CHF 52.00 | CHF 51.00 | CHF 51.80 | 32,191 |
| 2025-12-22 | CHF 51.80 | CHF 51.80 | CHF 51.00 | CHF 51.70 | 32,022 |
| 2025-12-19 | CHF 51.90 | CHF 52.10 | CHF 51.10 | CHF 51.50 | 97,859 |
| 2025-12-18 | CHF 51.40 | CHF 51.90 | CHF 50.90 | CHF 51.90 | 41,434 |
| 2025-12-17 | CHF 51.20 | CHF 51.50 | CHF 50.50 | CHF 51.10 | 45,539 |
| 2025-12-16 | CHF 51.90 | CHF 52.30 | CHF 51.20 | CHF 51.40 | 72,652 |
| 2025-12-15 | CHF 51.60 | CHF 52.00 | CHF 51.20 | CHF 52.00 | 52,163 |
| 2025-12-12 | CHF 52.30 | CHF 52.60 | CHF 51.70 | CHF 51.70 | 48,900 |
| 2025-12-11 | CHF 50.70 | CHF 52.30 | CHF 50.60 | CHF 52.00 | 55,004 |
| 2025-12-10 | CHF 51.60 | CHF 51.60 | CHF 50.70 | CHF 51.00 | 39,521 |
| 2025-12-09 | CHF 52.00 | CHF 52.50 | CHF 51.50 | CHF 51.70 | 54,612 |
| 2025-12-08 | CHF 53.10 | CHF 53.30 | CHF 51.60 | CHF 51.90 | 52,819 |
| 2025-12-05 | CHF 53.20 | CHF 53.20 | CHF 52.20 | CHF 52.90 | 75,507 |
| 2025-12-04 | CHF 51.60 | CHF 52.70 | CHF 51.00 | CHF 52.70 | 70,810 |
| 2025-12-03 | CHF 51.30 | CHF 51.60 | CHF 51.00 | CHF 51.00 | 50,240 |
| 2025-12-02 | CHF 51.70 | CHF 51.80 | CHF 50.60 | CHF 51.20 | 67,329 |
| 2025-12-01 | CHF 51.70 | CHF 52.00 | CHF 50.90 | CHF 51.80 | 153,035 |
| 2025-11-28 | CHF 51.70 | CHF 52.00 | CHF 51.00 | CHF 52.00 | 79,022 |
| 2025-11-27 | CHF 51.00 | CHF 52.30 | CHF 50.60 | CHF 51.70 | 65,074 |
| 2025-11-26 | CHF 51.20 | CHF 51.20 | CHF 50.40 | CHF 51.20 | 92,055 |
| 2025-11-25 | CHF 51.60 | CHF 51.60 | CHF 50.60 | CHF 51.10 | 76,056 |
| 2025-11-24 | CHF 50.90 | CHF 51.50 | CHF 50.90 | CHF 51.10 | 102,222 |
| 2025-11-21 | CHF 51.00 | CHF 51.10 | CHF 50.10 | CHF 50.40 | 85,089 |
| 2025-11-20 | CHF 52.60 | CHF 52.60 | CHF 51.60 | CHF 51.60 | 90,767 |
| 2025-11-19 | CHF 52.10 | CHF 52.70 | CHF 51.60 | CHF 51.60 | 81,913 |
| 2025-11-18 | CHF 52.00 | CHF 52.90 | CHF 51.40 | CHF 52.00 | 77,253 |
| 2025-11-17 | CHF 52.00 | CHF 52.70 | CHF 51.30 | CHF 52.70 | 82,011 |
| 2025-11-14 | CHF 51.80 | CHF 52.10 | CHF 50.80 | CHF 51.80 | 102,620 |
| 2025-11-13 | CHF 55.00 | CHF 55.50 | CHF 51.80 | CHF 51.80 | 295,304 |
| 2025-11-12 | CHF 54.80 | CHF 55.40 | CHF 54.40 | CHF 55.20 | 67,140 |
| 2025-11-11 | CHF 55.20 | CHF 55.30 | CHF 54.80 | CHF 55.10 | 51,746 |
| 2025-11-10 | CHF 55.80 | CHF 56.10 | CHF 55.20 | CHF 55.20 | 56,293 |
| 2025-11-07 | CHF 54.90 | CHF 55.50 | CHF 54.60 | CHF 55.20 | 39,404 |
| 2025-11-06 | CHF 55.60 | CHF 55.80 | CHF 54.80 | CHF 55.10 | 51,811 |
| 2025-11-05 | CHF 55.40 | CHF 56.20 | CHF 55.20 | CHF 55.80 | 64,879 |
| 2025-11-04 | CHF 56.30 | CHF 56.50 | CHF 55.40 | CHF 55.50 | 97,537 |
| 2025-11-03 | CHF 58.10 | CHF 58.90 | CHF 56.50 | CHF 56.70 | 64,571 |
| 2025-10-31 | CHF 58.10 | CHF 58.80 | CHF 57.70 | CHF 58.30 | 100,222 |
| 2025-10-30 | CHF 60.80 | CHF 61.30 | CHF 58.10 | CHF 58.10 | 262,040 |
| 2025-10-29 | CHF 58.20 | CHF 61.20 | CHF 58.10 | CHF 61.00 | 84,719 |
| 2025-10-28 | CHF 60.00 | CHF 61.50 | CHF 57.90 | CHF 58.50 | 154,739 |
| 2025-10-27 | CHF 62.70 | CHF 62.70 | CHF 61.00 | CHF 61.60 | 71,673 |
| 2025-10-24 | CHF 61.80 | CHF 62.60 | CHF 61.50 | CHF 61.80 | 42,021 |
| 2025-10-23 | CHF 61.10 | CHF 62.00 | CHF 61.10 | CHF 61.80 | 45,669 |
| 2025-10-22 | CHF 61.70 | CHF 62.20 | CHF 60.80 | CHF 61.20 | 71,763 |
| 2025-10-21 | CHF 62.70 | CHF 63.10 | CHF 62.00 | CHF 62.40 | 40,059 |
| 2025-10-20 | CHF 63.80 | CHF 63.80 | CHF 62.30 | CHF 62.90 | 50,830 |
| 2025-10-17 | CHF 62.90 | CHF 64.10 | CHF 62.40 | CHF 63.70 | 37,680 |
| 2025-10-16 | CHF 64.60 | CHF 64.60 | CHF 63.60 | CHF 64.30 | 23,679 |
| 2025-10-15 | CHF 63.40 | CHF 64.90 | CHF 63.40 | CHF 64.50 | 39,150 |
| 2025-10-14 | CHF 63.60 | CHF 63.60 | CHF 62.10 | CHF 62.70 | 71,017 |
| 2025-10-13 | CHF 62.60 | CHF 63.50 | CHF 62.50 | CHF 63.50 | 35,631 |
| 2025-10-10 | CHF 64.10 | CHF 64.40 | CHF 62.50 | CHF 62.50 | 30,129 |
| 2025-10-09 | CHF 63.00 | CHF 64.70 | CHF 63.00 | CHF 64.50 | 31,863 |