Lonza Group AG (LONN) Price History
Daily open, high, low, close and volume for Lonza Group AG (LONN) from 2025-10-13 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | CHF 574.20 | CHF 577.00 | CHF 570.60 | CHF 574.00 | 57,521 |
| 2026-10-09 | CHF 570.00 | CHF 575.80 | CHF 568.40 | CHF 572.20 | 77,924 |
| 2026-10-08 | CHF 570.60 | CHF 570.80 | CHF 563.40 | CHF 563.40 | 130,501 |
| 2026-10-07 | CHF 573.80 | CHF 580.20 | CHF 570.80 | CHF 577.20 | 93,866 |
| 2026-10-06 | CHF 579.20 | CHF 591.80 | CHF 574.60 | CHF 576.20 | 140,603 |
| 2026-10-05 | CHF 565.00 | CHF 578.40 | CHF 560.40 | CHF 574.80 | 108,584 |
| 2026-10-02 | CHF 557.00 | CHF 570.20 | CHF 554.40 | CHF 565.60 | 94,395 |
| 2026-10-01 | CHF 569.60 | CHF 574.40 | CHF 560.20 | CHF 560.60 | 103,170 |
| 2026-09-30 | CHF 588.00 | CHF 591.60 | CHF 574.60 | CHF 575.20 | 133,383 |
| 2026-09-29 | CHF 584.00 | CHF 587.40 | CHF 579.00 | CHF 584.00 | 116,194 |
| 2026-09-28 | CHF 573.60 | CHF 584.20 | CHF 573.60 | CHF 584.20 | 91,463 |
| 2026-09-25 | CHF 571.00 | CHF 573.00 | CHF 562.20 | CHF 569.20 | 74,785 |
| 2026-09-24 | CHF 559.20 | CHF 573.80 | CHF 559.20 | CHF 570.00 | 131,558 |
| 2026-09-23 | CHF 561.40 | CHF 565.00 | CHF 559.00 | CHF 561.80 | 101,799 |
| 2026-09-22 | CHF 550.20 | CHF 563.80 | CHF 549.60 | CHF 562.80 | 101,345 |
| 2026-09-21 | CHF 548.20 | CHF 552.20 | CHF 547.60 | CHF 548.80 | 75,753 |
| 2026-09-18 | CHF 543.80 | CHF 551.40 | CHF 543.80 | CHF 545.60 | 268,844 |
| 2026-09-17 | CHF 541.00 | CHF 547.00 | CHF 537.80 | CHF 545.00 | 156,031 |
| 2026-09-16 | CHF 536.40 | CHF 541.60 | CHF 534.80 | CHF 538.40 | 180,307 |
| 2026-09-15 | CHF 531.40 | CHF 537.80 | CHF 527.00 | CHF 537.20 | 144,767 |
| 2026-09-14 | CHF 533.00 | CHF 541.00 | CHF 532.40 | CHF 534.20 | 129,404 |
| 2026-09-11 | CHF 535.00 | CHF 540.40 | CHF 530.20 | CHF 531.20 | 131,927 |
| 2026-09-10 | CHF 537.20 | CHF 543.80 | CHF 535.00 | CHF 535.00 | 156,210 |
| 2026-09-09 | CHF 552.40 | CHF 553.60 | CHF 533.60 | CHF 538.00 | 220,828 |
| 2026-09-08 | CHF 560.40 | CHF 565.00 | CHF 553.60 | CHF 556.00 | 165,475 |
| 2026-09-07 | CHF 559.60 | CHF 563.40 | CHF 556.20 | CHF 560.60 | 94,008 |
| 2026-09-04 | CHF 583.00 | CHF 583.40 | CHF 567.20 | CHF 567.20 | 96,094 |
| 2026-09-03 | CHF 583.80 | CHF 589.00 | CHF 576.60 | CHF 582.00 | 127,379 |
| 2026-09-02 | CHF 578.00 | CHF 591.60 | CHF 576.00 | CHF 583.40 | 107,310 |
| 2026-09-01 | CHF 576.00 | CHF 580.00 | CHF 572.00 | CHF 577.80 | 99,501 |
| 2026-08-31 | CHF 580.00 | CHF 583.00 | CHF 576.00 | CHF 576.60 | 193,007 |
| 2026-08-28 | CHF 589.40 | CHF 590.40 | CHF 583.00 | CHF 583.80 | 75,798 |
| 2026-08-27 | CHF 587.60 | CHF 588.80 | CHF 583.60 | CHF 588.40 | 85,614 |
| 2026-08-26 | CHF 591.60 | CHF 594.60 | CHF 586.80 | CHF 587.80 | 110,205 |
| 2026-08-25 | CHF 592.00 | CHF 597.80 | CHF 589.00 | CHF 593.80 | 87,674 |
| 2026-08-24 | CHF 591.20 | CHF 593.00 | CHF 584.80 | CHF 587.80 | 100,687 |
| 2026-08-21 | CHF 584.80 | CHF 594.00 | CHF 581.60 | CHF 592.20 | 135,304 |
| 2026-08-20 | CHF 582.00 | CHF 588.20 | CHF 579.80 | CHF 585.80 | 123,334 |
| 2026-08-19 | CHF 560.20 | CHF 581.80 | CHF 560.20 | CHF 579.20 | 125,258 |
| 2026-08-18 | CHF 566.00 | CHF 568.40 | CHF 563.40 | CHF 565.80 | 65,307 |
| 2026-08-17 | CHF 562.00 | CHF 568.40 | CHF 558.60 | CHF 566.40 | 91,340 |
| 2026-08-14 | CHF 572.80 | CHF 574.00 | CHF 556.60 | CHF 562.60 | 114,419 |
| 2026-08-13 | CHF 568.80 | CHF 576.80 | CHF 568.20 | CHF 572.80 | 91,987 |
| 2026-08-12 | CHF 573.60 | CHF 573.60 | CHF 561.60 | CHF 566.20 | 123,757 |
| 2026-08-11 | CHF 578.00 | CHF 580.60 | CHF 573.40 | CHF 575.40 | 71,815 |
| 2026-08-10 | CHF 575.00 | CHF 579.60 | CHF 572.80 | CHF 579.60 | 97,503 |
| 2026-08-07 | CHF 566.60 | CHF 579.60 | CHF 566.60 | CHF 572.20 | 110,508 |
| 2026-08-06 | CHF 568.00 | CHF 569.00 | CHF 564.00 | CHF 566.60 | 98,994 |
| 2026-08-05 | CHF 559.80 | CHF 562.00 | CHF 552.80 | CHF 561.40 | 95,131 |
| 2026-08-04 | CHF 562.00 | CHF 566.60 | CHF 556.40 | CHF 556.40 | 126,978 |
| 2026-08-03 | CHF 565.80 | CHF 569.60 | CHF 560.20 | CHF 560.20 | 136,879 |
| 2026-07-31 | CHF 575.60 | CHF 576.20 | CHF 562.20 | CHF 562.20 | 154,142 |
| 2026-07-30 | CHF 572.80 | CHF 580.20 | CHF 568.80 | CHF 570.20 | 153,188 |
| 2026-07-29 | CHF 560.00 | CHF 574.80 | CHF 558.40 | CHF 574.80 | 190,174 |
| 2026-07-28 | CHF 561.40 | CHF 568.00 | CHF 554.80 | CHF 560.20 | 116,538 |
| 2026-07-27 | CHF 554.00 | CHF 559.40 | CHF 547.80 | CHF 559.40 | 183,605 |
| 2026-07-24 | CHF 545.00 | CHF 551.00 | CHF 544.00 | CHF 548.00 | 114,522 |
| 2026-07-23 | CHF 540.00 | CHF 548.60 | CHF 533.40 | CHF 542.20 | 171,929 |
| 2026-07-22 | CHF 550.40 | CHF 553.80 | CHF 527.40 | CHF 536.40 | 291,356 |
| 2026-07-21 | CHF 558.00 | CHF 569.80 | CHF 554.00 | CHF 564.00 | 248,872 |
| 2026-07-20 | CHF 565.00 | CHF 569.40 | CHF 560.00 | CHF 565.00 | 150,471 |
| 2026-07-17 | CHF 576.60 | CHF 578.40 | CHF 565.20 | CHF 567.80 | 138,483 |
| 2026-07-16 | CHF 578.80 | CHF 578.80 | CHF 568.60 | CHF 575.20 | 154,646 |
| 2026-07-15 | CHF 580.20 | CHF 582.80 | CHF 576.80 | CHF 581.40 | 142,597 |
| 2026-07-14 | CHF 582.80 | CHF 586.80 | CHF 577.20 | CHF 582.40 | 100,085 |
| 2026-07-13 | CHF 585.40 | CHF 588.80 | CHF 581.80 | CHF 588.60 | 142,361 |
| 2026-07-10 | CHF 584.20 | CHF 591.00 | CHF 584.20 | CHF 586.00 | 107,734 |
| 2026-07-09 | CHF 573.40 | CHF 583.80 | CHF 571.60 | CHF 582.60 | 109,518 |
| 2026-07-08 | CHF 572.80 | CHF 576.00 | CHF 566.20 | CHF 573.00 | 163,145 |
| 2026-07-07 | CHF 582.00 | CHF 585.00 | CHF 574.40 | CHF 574.40 | 181,030 |
| 2026-07-06 | CHF 578.00 | CHF 588.20 | CHF 574.60 | CHF 580.40 | 209,470 |
| 2026-07-03 | CHF 563.60 | CHF 574.20 | CHF 563.20 | CHF 574.20 | 162,010 |
| 2026-07-02 | CHF 562.20 | CHF 568.20 | CHF 559.80 | CHF 564.60 | 163,590 |
| 2026-07-01 | CHF 550.00 | CHF 562.60 | CHF 550.00 | CHF 562.60 | 203,881 |
| 2026-06-30 | CHF 540.60 | CHF 548.60 | CHF 539.80 | CHF 545.80 | 152,778 |
| 2026-06-29 | CHF 534.60 | CHF 540.60 | CHF 533.00 | CHF 539.60 | 184,567 |
| 2026-06-26 | CHF 537.80 | CHF 540.60 | CHF 531.20 | CHF 534.60 | 146,635 |
| 2026-06-25 | CHF 529.60 | CHF 541.60 | CHF 528.40 | CHF 537.20 | 175,983 |
| 2026-06-24 | CHF 517.20 | CHF 532.40 | CHF 516.00 | CHF 528.40 | 188,067 |
| 2026-06-23 | CHF 502.60 | CHF 518.80 | CHF 502.00 | CHF 515.20 | 140,143 |
| 2026-06-22 | CHF 499.90 | CHF 508.40 | CHF 497.00 | CHF 500.40 | 113,584 |
| 2026-06-19 | CHF 493.20 | CHF 499.10 | CHF 492.70 | CHF 498.70 | 326,239 |
| 2026-06-18 | CHF 495.50 | CHF 495.50 | CHF 484.00 | CHF 491.60 | 176,860 |
| 2026-06-17 | CHF 498.70 | CHF 501.00 | CHF 489.30 | CHF 493.30 | 111,258 |
| 2026-06-16 | CHF 498.20 | CHF 502.80 | CHF 492.40 | CHF 494.40 | 170,201 |
| 2026-06-15 | CHF 492.90 | CHF 500.40 | CHF 492.70 | CHF 495.00 | 149,413 |
| 2026-06-12 | CHF 494.60 | CHF 502.80 | CHF 485.80 | CHF 490.30 | 118,988 |
| 2026-06-11 | CHF 494.50 | CHF 501.20 | CHF 492.00 | CHF 492.00 | 126,647 |
| 2026-06-10 | CHF 500.00 | CHF 501.40 | CHF 493.60 | CHF 499.00 | 97,448 |
| 2026-06-09 | CHF 487.60 | CHF 500.60 | CHF 487.60 | CHF 495.30 | 147,480 |
| 2026-06-08 | CHF 479.80 | CHF 489.30 | CHF 475.90 | CHF 489.30 | 120,548 |
| 2026-06-05 | CHF 491.00 | CHF 495.50 | CHF 484.80 | CHF 485.60 | 123,553 |
| 2026-06-04 | CHF 484.70 | CHF 492.50 | CHF 478.90 | CHF 491.40 | 135,797 |
| 2026-06-03 | CHF 493.50 | CHF 494.40 | CHF 484.80 | CHF 488.90 | 125,911 |
| 2026-06-02 | CHF 499.50 | CHF 506.40 | CHF 490.10 | CHF 496.40 | 121,881 |
| 2026-06-01 | CHF 497.70 | CHF 502.40 | CHF 493.90 | CHF 496.20 | 106,984 |
| 2026-05-29 | CHF 503.80 | CHF 507.60 | CHF 500.40 | CHF 500.40 | 312,710 |
| 2026-05-28 | CHF 495.30 | CHF 503.20 | CHF 489.30 | CHF 502.20 | 210,306 |
| 2026-05-27 | CHF 496.40 | CHF 500.60 | CHF 495.30 | CHF 496.80 | 107,107 |
| 2026-05-26 | CHF 496.70 | CHF 497.40 | CHF 491.50 | CHF 491.50 | 107,388 |
| 2026-05-22 | CHF 500.00 | CHF 501.20 | CHF 492.80 | CHF 492.80 | 116,703 |
| 2026-05-21 | CHF 495.30 | CHF 498.70 | CHF 493.20 | CHF 493.80 | 142,223 |
| 2026-05-20 | CHF 483.90 | CHF 496.20 | CHF 483.70 | CHF 492.50 | 135,021 |
| 2026-05-19 | CHF 471.30 | CHF 489.50 | CHF 471.30 | CHF 488.00 | 163,525 |
| 2026-05-18 | CHF 464.80 | CHF 472.10 | CHF 463.00 | CHF 468.30 | 151,599 |
| 2026-05-15 | CHF 474.90 | CHF 477.50 | CHF 466.30 | CHF 469.40 | 161,542 |
| 2026-05-13 | CHF 478.10 | CHF 478.90 | CHF 471.60 | CHF 474.20 | 144,437 |
| 2026-05-12 | CHF 472.30 | CHF 484.20 | CHF 472.20 | CHF 478.10 | 113,794 |
| 2026-05-11 | CHF 486.00 | CHF 487.70 | CHF 480.60 | CHF 481.80 | 138,282 |
| 2026-05-08 | CHF 486.40 | CHF 491.80 | CHF 472.60 | CHF 483.00 | 234,734 |
| 2026-05-07 | CHF 494.70 | CHF 496.00 | CHF 485.60 | CHF 486.20 | 187,116 |
| 2026-05-06 | CHF 497.10 | CHF 502.00 | CHF 492.00 | CHF 493.60 | 173,738 |
| 2026-05-05 | CHF 479.00 | CHF 494.40 | CHF 479.00 | CHF 490.20 | 217,626 |
| 2026-05-04 | CHF 484.00 | CHF 484.20 | CHF 471.60 | CHF 479.20 | 213,020 |
| 2026-04-30 | CHF 471.30 | CHF 480.50 | CHF 470.10 | CHF 479.20 | 151,208 |
| 2026-04-29 | CHF 482.10 | CHF 483.90 | CHF 471.20 | CHF 474.00 | 169,697 |
| 2026-04-28 | CHF 483.30 | CHF 485.50 | CHF 480.40 | CHF 482.70 | 153,483 |
| 2026-04-27 | CHF 482.00 | CHF 494.20 | CHF 482.00 | CHF 488.60 | 246,562 |
| 2026-04-24 | CHF 488.50 | CHF 495.00 | CHF 479.10 | CHF 479.80 | 338,576 |
| 2026-04-23 | CHF 503.00 | CHF 505.80 | CHF 496.70 | CHF 499.10 | 195,321 |
| 2026-04-22 | CHF 510.00 | CHF 510.60 | CHF 502.60 | CHF 508.20 | 159,455 |
| 2026-04-21 | CHF 525.80 | CHF 529.80 | CHF 511.00 | CHF 511.00 | 228,815 |
| 2026-04-20 | CHF 537.80 | CHF 537.80 | CHF 525.40 | CHF 526.00 | 214,918 |
| 2026-04-17 | CHF 532.00 | CHF 544.20 | CHF 531.60 | CHF 543.40 | 166,971 |
| 2026-04-16 | CHF 533.80 | CHF 538.20 | CHF 531.20 | CHF 531.60 | 83,759 |
| 2026-04-15 | CHF 530.00 | CHF 537.40 | CHF 529.00 | CHF 533.80 | 120,658 |
| 2026-04-14 | CHF 516.60 | CHF 530.80 | CHF 516.60 | CHF 529.00 | 135,857 |
| 2026-04-13 | CHF 509.40 | CHF 518.80 | CHF 507.00 | CHF 517.00 | 134,206 |
| 2026-04-10 | CHF 507.20 | CHF 519.00 | CHF 506.80 | CHF 515.00 | 212,914 |
| 2026-04-09 | CHF 511.20 | CHF 511.20 | CHF 502.20 | CHF 506.20 | 128,291 |
| 2026-04-08 | CHF 517.60 | CHF 525.80 | CHF 508.60 | CHF 508.60 | 193,327 |
| 2026-04-07 | CHF 510.80 | CHF 514.20 | CHF 503.00 | CHF 503.00 | 251,300 |
| 2026-04-02 | CHF 509.80 | CHF 517.00 | CHF 502.80 | CHF 512.20 | 104,065 |
| 2026-04-01 | CHF 514.00 | CHF 517.80 | CHF 509.80 | CHF 514.00 | 135,276 |
| 2026-03-31 | CHF 499.90 | CHF 509.00 | CHF 498.40 | CHF 504.80 | 233,640 |
| 2026-03-30 | CHF 491.60 | CHF 502.00 | CHF 489.70 | CHF 498.40 | 157,412 |
| 2026-03-27 | CHF 491.30 | CHF 495.90 | CHF 485.90 | CHF 491.80 | 179,084 |
| 2026-03-26 | CHF 486.00 | CHF 497.60 | CHF 482.70 | CHF 494.20 | 239,824 |
| 2026-03-25 | CHF 480.20 | CHF 490.30 | CHF 479.70 | CHF 485.60 | 218,076 |
| 2026-03-24 | CHF 467.00 | CHF 480.90 | CHF 467.00 | CHF 476.70 | 165,506 |
| 2026-03-23 | CHF 460.00 | CHF 476.00 | CHF 454.60 | CHF 467.40 | 158,758 |
| 2026-03-20 | CHF 479.80 | CHF 480.20 | CHF 466.70 | CHF 466.70 | 297,416 |
| 2026-03-19 | CHF 477.10 | CHF 477.40 | CHF 471.70 | CHF 473.30 | 170,501 |
| 2026-03-18 | CHF 487.70 | CHF 488.60 | CHF 477.80 | CHF 481.50 | 135,080 |
| 2026-03-17 | CHF 481.00 | CHF 488.70 | CHF 477.80 | CHF 488.30 | 207,539 |
| 2026-03-16 | CHF 480.50 | CHF 485.60 | CHF 476.50 | CHF 482.30 | 124,208 |
| 2026-03-13 | CHF 481.70 | CHF 484.30 | CHF 478.70 | CHF 481.00 | 137,525 |
| 2026-03-12 | CHF 487.20 | CHF 495.10 | CHF 482.60 | CHF 484.50 | 145,875 |
| 2026-03-11 | CHF 490.00 | CHF 494.20 | CHF 487.50 | CHF 489.60 | 201,508 |
| 2026-03-10 | CHF 509.40 | CHF 509.60 | CHF 495.70 | CHF 496.50 | 127,275 |
| 2026-03-09 | CHF 500.00 | CHF 500.20 | CHF 485.80 | CHF 498.70 | 193,292 |
| 2026-03-06 | CHF 514.20 | CHF 519.40 | CHF 504.20 | CHF 504.20 | 161,134 |
| 2026-03-05 | CHF 522.60 | CHF 526.40 | CHF 514.20 | CHF 514.60 | 131,092 |
| 2026-03-04 | CHF 524.00 | CHF 530.20 | CHF 520.00 | CHF 525.60 | 104,411 |
| 2026-03-03 | CHF 527.80 | CHF 527.80 | CHF 516.80 | CHF 518.20 | 155,266 |
| 2026-03-02 | CHF 529.20 | CHF 535.40 | CHF 522.00 | CHF 530.20 | 160,353 |
| 2026-02-27 | CHF 532.80 | CHF 539.20 | CHF 531.20 | CHF 536.20 | 150,444 |
| 2026-02-26 | CHF 528.00 | CHF 532.60 | CHF 526.80 | CHF 532.00 | 115,055 |
| 2026-02-25 | CHF 523.60 | CHF 531.80 | CHF 519.00 | CHF 526.60 | 120,307 |
| 2026-02-24 | CHF 517.60 | CHF 530.20 | CHF 512.60 | CHF 523.80 | 142,018 |
| 2026-02-23 | CHF 532.40 | CHF 533.40 | CHF 520.60 | CHF 520.60 | 133,855 |
| 2026-02-20 | CHF 540.00 | CHF 542.40 | CHF 534.40 | CHF 536.40 | 196,041 |
| 2026-02-19 | CHF 538.00 | CHF 541.40 | CHF 532.80 | CHF 538.20 | 201,759 |
| 2026-02-18 | CHF 535.20 | CHF 538.40 | CHF 530.20 | CHF 533.00 | 147,163 |
| 2026-02-17 | CHF 527.20 | CHF 536.20 | CHF 526.60 | CHF 536.20 | 258,486 |
| 2026-02-16 | CHF 521.00 | CHF 527.20 | CHF 517.20 | CHF 527.20 | 193,777 |
| 2026-02-13 | CHF 502.80 | CHF 521.00 | CHF 502.00 | CHF 521.00 | 339,151 |
| 2026-02-12 | CHF 510.00 | CHF 510.40 | CHF 498.00 | CHF 498.00 | 248,172 |
| 2026-02-11 | CHF 516.00 | CHF 516.40 | CHF 505.00 | CHF 506.80 | 183,857 |
| 2026-02-10 | CHF 520.00 | CHF 526.40 | CHF 516.40 | CHF 516.60 | 146,989 |
| 2026-02-09 | CHF 518.40 | CHF 520.20 | CHF 510.80 | CHF 515.80 | 142,366 |
| 2026-02-06 | CHF 512.40 | CHF 517.80 | CHF 510.00 | CHF 517.20 | 140,404 |
| 2026-02-05 | CHF 526.60 | CHF 527.00 | CHF 511.80 | CHF 518.20 | 143,426 |
| 2026-02-04 | CHF 519.80 | CHF 531.20 | CHF 516.40 | CHF 526.00 | 119,146 |
| 2026-02-03 | CHF 533.20 | CHF 535.00 | CHF 520.80 | CHF 521.80 | 121,531 |
| 2026-02-02 | CHF 524.80 | CHF 529.60 | CHF 523.00 | CHF 529.60 | 121,726 |
| 2026-01-30 | CHF 530.00 | CHF 532.40 | CHF 522.60 | CHF 525.00 | 180,626 |
| 2026-01-29 | CHF 543.00 | CHF 547.40 | CHF 529.20 | CHF 534.00 | 269,435 |
| 2026-01-28 | CHF 571.80 | CHF 585.60 | CHF 542.40 | CHF 546.80 | 305,530 |
| 2026-01-27 | CHF 553.60 | CHF 558.80 | CHF 552.00 | CHF 558.40 | 141,040 |
| 2026-01-26 | CHF 553.60 | CHF 554.20 | CHF 543.80 | CHF 552.00 | 114,048 |
| 2026-01-23 | CHF 556.00 | CHF 556.20 | CHF 547.40 | CHF 555.40 | 143,211 |
| 2026-01-22 | CHF 561.00 | CHF 564.40 | CHF 555.20 | CHF 555.20 | 139,273 |
| 2026-01-21 | CHF 544.20 | CHF 557.40 | CHF 542.40 | CHF 557.40 | 176,160 |
| 2026-01-20 | CHF 543.20 | CHF 544.60 | CHF 538.80 | CHF 543.60 | 90,882 |
| 2026-01-19 | CHF 554.20 | CHF 556.20 | CHF 545.80 | CHF 546.00 | 173,230 |
| 2026-01-16 | CHF 568.80 | CHF 568.80 | CHF 557.60 | CHF 559.20 | 139,240 |
| 2026-01-15 | CHF 557.00 | CHF 569.00 | CHF 557.00 | CHF 564.20 | 197,070 |
| 2026-01-14 | CHF 562.60 | CHF 567.60 | CHF 556.00 | CHF 558.00 | 145,166 |
| 2026-01-13 | CHF 567.40 | CHF 572.60 | CHF 560.60 | CHF 560.60 | 127,325 |
| 2026-01-12 | CHF 556.60 | CHF 569.00 | CHF 556.40 | CHF 565.80 | 168,367 |
| 2026-01-09 | CHF 550.60 | CHF 560.00 | CHF 545.60 | CHF 553.60 | 172,076 |
| 2026-01-08 | CHF 550.00 | CHF 553.80 | CHF 546.20 | CHF 552.00 | 118,428 |
| 2026-01-07 | CHF 543.00 | CHF 551.40 | CHF 537.40 | CHF 549.60 | 175,535 |
| 2026-01-06 | CHF 539.60 | CHF 543.40 | CHF 533.00 | CHF 537.60 | 172,415 |
| 2026-01-05 | CHF 532.80 | CHF 536.60 | CHF 522.20 | CHF 535.60 | 211,643 |
| 2025-12-30 | CHF 531.40 | CHF 539.60 | CHF 531.40 | CHF 537.80 | 84,025 |
| 2025-12-29 | CHF 532.60 | CHF 538.40 | CHF 531.20 | CHF 535.80 | 101,390 |
| 2025-12-23 | CHF 535.00 | CHF 535.40 | CHF 531.40 | CHF 533.00 | 96,425 |
| 2025-12-22 | CHF 532.40 | CHF 533.80 | CHF 526.40 | CHF 531.60 | 105,551 |
| 2025-12-19 | CHF 531.00 | CHF 534.20 | CHF 527.80 | CHF 532.80 | 310,032 |
| 2025-12-18 | CHF 523.00 | CHF 531.60 | CHF 522.60 | CHF 530.20 | 137,421 |
| 2025-12-17 | CHF 518.20 | CHF 524.00 | CHF 514.00 | CHF 523.80 | 184,740 |
| 2025-12-16 | CHF 523.60 | CHF 524.00 | CHF 518.20 | CHF 519.00 | 122,352 |
| 2025-12-15 | CHF 512.40 | CHF 526.00 | CHF 495.00 | CHF 523.20 | 219,240 |
| 2025-12-12 | CHF 523.20 | CHF 523.20 | CHF 514.40 | CHF 514.80 | 214,332 |
| 2025-12-11 | CHF 535.80 | CHF 535.80 | CHF 522.20 | CHF 524.20 | 194,637 |
| 2025-12-10 | CHF 537.80 | CHF 542.40 | CHF 533.00 | CHF 537.80 | 154,344 |
| 2025-12-09 | CHF 546.40 | CHF 552.40 | CHF 539.60 | CHF 541.60 | 149,980 |
| 2025-12-08 | CHF 546.60 | CHF 550.60 | CHF 542.00 | CHF 548.60 | 123,517 |
| 2025-12-05 | CHF 550.20 | CHF 550.80 | CHF 542.80 | CHF 543.20 | 156,610 |
| 2025-12-04 | CHF 553.60 | CHF 557.00 | CHF 547.40 | CHF 548.40 | 112,737 |
| 2025-12-03 | CHF 549.20 | CHF 555.40 | CHF 548.40 | CHF 553.60 | 93,233 |
| 2025-12-02 | CHF 553.00 | CHF 555.00 | CHF 546.80 | CHF 554.00 | 126,485 |
| 2025-12-01 | CHF 553.80 | CHF 565.00 | CHF 553.80 | CHF 555.20 | 125,875 |
| 2025-11-28 | CHF 544.80 | CHF 551.40 | CHF 544.60 | CHF 550.00 | 103,998 |
| 2025-11-27 | CHF 538.60 | CHF 547.60 | CHF 537.00 | CHF 546.80 | 61,482 |
| 2025-11-26 | CHF 542.20 | CHF 543.60 | CHF 536.80 | CHF 541.00 | 110,709 |
| 2025-11-25 | CHF 536.00 | CHF 539.40 | CHF 523.80 | CHF 538.80 | 145,824 |
| 2025-11-24 | CHF 537.00 | CHF 540.80 | CHF 528.80 | CHF 534.80 | 171,711 |
| 2025-11-21 | CHF 525.00 | CHF 536.40 | CHF 525.00 | CHF 534.80 | 118,670 |
| 2025-11-20 | CHF 534.40 | CHF 534.40 | CHF 527.40 | CHF 530.00 | 107,777 |
| 2025-11-19 | CHF 531.20 | CHF 534.00 | CHF 525.80 | CHF 529.60 | 82,409 |
| 2025-11-18 | CHF 532.40 | CHF 534.20 | CHF 524.20 | CHF 529.20 | 149,574 |
| 2025-11-17 | CHF 548.00 | CHF 551.00 | CHF 538.20 | CHF 539.40 | 79,614 |
| 2025-11-14 | CHF 545.20 | CHF 549.00 | CHF 540.60 | CHF 544.40 | 90,648 |
| 2025-11-13 | CHF 556.60 | CHF 559.40 | CHF 552.00 | CHF 552.60 | 87,097 |
| 2025-11-12 | CHF 559.40 | CHF 559.40 | CHF 553.20 | CHF 554.60 | 82,549 |
| 2025-11-11 | CHF 540.80 | CHF 554.20 | CHF 538.20 | CHF 552.80 | 110,390 |
| 2025-11-10 | CHF 531.40 | CHF 537.40 | CHF 531.00 | CHF 534.00 | 93,081 |
| 2025-11-07 | CHF 531.80 | CHF 534.60 | CHF 527.60 | CHF 530.40 | 78,089 |
| 2025-11-06 | CHF 540.60 | CHF 543.00 | CHF 531.60 | CHF 531.60 | 114,023 |
| 2025-11-05 | CHF 537.80 | CHF 538.40 | CHF 529.60 | CHF 538.40 | 113,750 |
| 2025-11-04 | CHF 536.60 | CHF 540.00 | CHF 530.40 | CHF 540.00 | 113,901 |
| 2025-11-03 | CHF 555.00 | CHF 555.00 | CHF 538.60 | CHF 539.20 | 120,565 |
| 2025-10-31 | CHF 559.20 | CHF 560.00 | CHF 551.00 | CHF 554.20 | 94,779 |
| 2025-10-30 | CHF 565.60 | CHF 565.80 | CHF 552.80 | CHF 558.40 | 128,037 |
| 2025-10-29 | CHF 570.60 | CHF 573.40 | CHF 564.40 | CHF 565.60 | 104,192 |
| 2025-10-28 | CHF 578.00 | CHF 583.20 | CHF 569.20 | CHF 570.20 | 117,386 |
| 2025-10-27 | CHF 586.60 | CHF 588.60 | CHF 575.40 | CHF 578.60 | 178,971 |
| 2025-10-24 | CHF 580.00 | CHF 587.00 | CHF 575.80 | CHF 586.60 | 211,040 |
| 2025-10-23 | CHF 572.00 | CHF 587.60 | CHF 572.00 | CHF 574.00 | 197,688 |
| 2025-10-22 | CHF 555.00 | CHF 564.60 | CHF 554.80 | CHF 560.00 | 117,643 |
| 2025-10-21 | CHF 552.20 | CHF 559.00 | CHF 549.40 | CHF 558.40 | 145,095 |
| 2025-10-20 | CHF 555.60 | CHF 560.40 | CHF 550.00 | CHF 553.00 | 132,066 |
| 2025-10-17 | CHF 545.60 | CHF 554.80 | CHF 541.80 | CHF 553.60 | 119,251 |
| 2025-10-16 | CHF 534.20 | CHF 548.40 | CHF 534.20 | CHF 548.20 | 183,370 |
| 2025-10-15 | CHF 523.40 | CHF 536.80 | CHF 523.40 | CHF 536.80 | 139,122 |
| 2025-10-14 | CHF 526.20 | CHF 526.20 | CHF 519.00 | CHF 523.40 | 106,635 |
| 2025-10-13 | CHF 525.40 | CHF 530.80 | CHF 524.60 | CHF 529.40 | 118,400 |