Nestlé S.A. (NESN) Price History
Daily open, high, low, close and volume for Nestlé S.A. (NESN) from 2025-10-09 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | CHF 81.50 | CHF 82.55 | CHF 81.27 | CHF 82.43 | 4,824,702 |
| 2026-10-15 | CHF 80.12 | CHF 81.07 | CHF 79.40 | CHF 81.07 | 5,521,749 |
| 2026-10-14 | CHF 77.30 | CHF 78.89 | CHF 77.25 | CHF 78.89 | 3,663,855 |
| 2026-10-13 | CHF 77.51 | CHF 77.98 | CHF 76.96 | CHF 77.30 | 4,332,937 |
| 2026-10-12 | CHF 76.15 | CHF 76.39 | CHF 75.85 | CHF 76.38 | 2,544,449 |
| 2026-10-09 | CHF 76.50 | CHF 76.86 | CHF 75.60 | CHF 76.04 | 2,554,411 |
| 2026-10-08 | CHF 75.40 | CHF 76.37 | CHF 75.07 | CHF 76.00 | 3,303,559 |
| 2026-10-07 | CHF 75.21 | CHF 75.72 | CHF 75.06 | CHF 75.56 | 2,353,698 |
| 2026-10-06 | CHF 74.70 | CHF 75.46 | CHF 74.45 | CHF 75.20 | 3,005,284 |
| 2026-10-05 | CHF 75.01 | CHF 75.33 | CHF 74.46 | CHF 74.48 | 2,379,778 |
| 2026-10-02 | CHF 74.71 | CHF 75.19 | CHF 74.56 | CHF 74.78 | 3,307,805 |
| 2026-10-01 | CHF 75.42 | CHF 75.58 | CHF 74.49 | CHF 74.63 | 3,247,178 |
| 2026-09-30 | CHF 76.20 | CHF 77.02 | CHF 75.96 | CHF 76.02 | 4,012,736 |
| 2026-09-29 | CHF 76.76 | CHF 77.22 | CHF 76.00 | CHF 76.26 | 3,790,518 |
| 2026-09-28 | CHF 77.60 | CHF 78.53 | CHF 76.86 | CHF 77.00 | 2,921,891 |
| 2026-09-25 | CHF 77.80 | CHF 77.96 | CHF 77.06 | CHF 77.17 | 3,037,464 |
| 2026-09-24 | CHF 77.12 | CHF 78.05 | CHF 77.11 | CHF 77.94 | 2,593,020 |
| 2026-09-23 | CHF 77.20 | CHF 77.92 | CHF 76.67 | CHF 77.10 | 2,004,130 |
| 2026-09-22 | CHF 76.73 | CHF 77.57 | CHF 76.55 | CHF 77.09 | 1,932,946 |
| 2026-09-21 | CHF 76.15 | CHF 77.17 | CHF 76.06 | CHF 77.10 | 1,752,953 |
| 2026-09-18 | CHF 77.15 | CHF 77.60 | CHF 76.27 | CHF 76.27 | 11,202,664 |
| 2026-09-17 | CHF 78.30 | CHF 78.89 | CHF 77.76 | CHF 78.33 | 2,710,394 |
| 2026-09-16 | CHF 77.60 | CHF 77.88 | CHF 77.30 | CHF 77.66 | 4,452,504 |
| 2026-09-15 | CHF 78.55 | CHF 78.89 | CHF 77.78 | CHF 77.89 | 3,135,765 |
| 2026-09-14 | CHF 77.69 | CHF 79.85 | CHF 77.69 | CHF 79.20 | 2,903,848 |
| 2026-09-11 | CHF 77.76 | CHF 78.30 | CHF 77.36 | CHF 77.54 | 1,940,399 |
| 2026-09-10 | CHF 77.66 | CHF 78.07 | CHF 77.49 | CHF 77.74 | 2,635,671 |
| 2026-09-09 | CHF 79.80 | CHF 80.14 | CHF 77.73 | CHF 77.73 | 3,425,083 |
| 2026-09-08 | CHF 79.98 | CHF 81.19 | CHF 79.57 | CHF 80.39 | 3,599,947 |
| 2026-09-07 | CHF 77.79 | CHF 78.90 | CHF 77.59 | CHF 78.76 | 2,030,299 |
| 2026-09-04 | CHF 77.83 | CHF 78.57 | CHF 77.46 | CHF 78.31 | 2,376,310 |
| 2026-09-03 | CHF 78.39 | CHF 78.39 | CHF 77.37 | CHF 77.84 | 2,615,045 |
| 2026-09-02 | CHF 78.45 | CHF 78.63 | CHF 77.55 | CHF 78.63 | 2,750,052 |
| 2026-09-01 | CHF 78.30 | CHF 78.97 | CHF 78.30 | CHF 78.51 | 2,424,210 |
| 2026-08-31 | CHF 78.62 | CHF 78.85 | CHF 78.39 | CHF 78.82 | 3,687,754 |
| 2026-08-28 | CHF 78.54 | CHF 78.82 | CHF 78.11 | CHF 78.62 | 1,596,121 |
| 2026-08-27 | CHF 78.86 | CHF 79.04 | CHF 77.86 | CHF 78.52 | 3,147,844 |
| 2026-08-26 | CHF 80.13 | CHF 80.79 | CHF 79.87 | CHF 79.87 | 2,517,650 |
| 2026-08-25 | CHF 80.23 | CHF 80.34 | CHF 79.30 | CHF 79.82 | 1,637,847 |
| 2026-08-24 | CHF 79.90 | CHF 80.47 | CHF 79.83 | CHF 80.46 | 1,744,852 |
| 2026-08-21 | CHF 79.75 | CHF 80.09 | CHF 79.32 | CHF 79.68 | 2,479,587 |
| 2026-08-20 | CHF 79.34 | CHF 79.53 | CHF 78.88 | CHF 79.40 | 1,920,949 |
| 2026-08-19 | CHF 79.18 | CHF 79.60 | CHF 78.88 | CHF 79.34 | 2,067,381 |
| 2026-08-18 | CHF 78.71 | CHF 79.27 | CHF 78.36 | CHF 79.20 | 2,392,498 |
| 2026-08-17 | CHF 80.25 | CHF 80.45 | CHF 78.71 | CHF 78.71 | 2,505,528 |
| 2026-08-14 | CHF 81.27 | CHF 81.42 | CHF 80.57 | CHF 81.01 | 1,881,191 |
| 2026-08-13 | CHF 79.40 | CHF 81.53 | CHF 79.20 | CHF 81.07 | 2,435,307 |
| 2026-08-12 | CHF 80.00 | CHF 80.13 | CHF 78.84 | CHF 79.06 | 4,288,054 |
| 2026-08-11 | CHF 80.39 | CHF 80.77 | CHF 79.94 | CHF 80.17 | 2,574,962 |
| 2026-08-10 | CHF 81.00 | CHF 81.16 | CHF 80.04 | CHF 80.61 | 2,339,083 |
| 2026-08-07 | CHF 81.14 | CHF 81.49 | CHF 80.93 | CHF 81.21 | 1,984,785 |
| 2026-08-06 | CHF 82.11 | CHF 82.64 | CHF 80.78 | CHF 81.12 | 2,761,748 |
| 2026-08-05 | CHF 80.77 | CHF 82.04 | CHF 80.70 | CHF 81.35 | 2,445,945 |
| 2026-08-04 | CHF 80.22 | CHF 81.13 | CHF 80.08 | CHF 80.66 | 2,997,280 |
| 2026-08-03 | CHF 80.84 | CHF 81.43 | CHF 80.53 | CHF 80.77 | 2,278,480 |
| 2026-07-31 | CHF 82.00 | CHF 82.07 | CHF 80.64 | CHF 81.01 | 3,037,722 |
| 2026-07-30 | CHF 82.78 | CHF 83.91 | CHF 82.23 | CHF 82.38 | 3,040,586 |
| 2026-07-29 | CHF 82.40 | CHF 82.95 | CHF 81.48 | CHF 82.71 | 3,212,896 |
| 2026-07-28 | CHF 81.56 | CHF 82.62 | CHF 81.30 | CHF 82.40 | 3,226,370 |
| 2026-07-27 | CHF 80.80 | CHF 80.83 | CHF 79.12 | CHF 80.39 | 3,735,357 |
| 2026-07-24 | CHF 79.60 | CHF 81.45 | CHF 79.60 | CHF 80.67 | 3,990,769 |
| 2026-07-23 | CHF 82.00 | CHF 82.04 | CHF 79.29 | CHF 79.29 | 11,689,094 |
| 2026-07-22 | CHF 85.98 | CHF 87.09 | CHF 85.20 | CHF 86.17 | 5,152,900 |
| 2026-07-21 | CHF 84.80 | CHF 85.44 | CHF 84.28 | CHF 84.28 | 3,341,369 |
| 2026-07-20 | CHF 84.74 | CHF 85.73 | CHF 84.48 | CHF 85.73 | 2,740,902 |
| 2026-07-17 | CHF 85.24 | CHF 85.87 | CHF 84.92 | CHF 85.55 | 4,323,622 |
| 2026-07-16 | CHF 83.50 | CHF 84.50 | CHF 83.00 | CHF 84.50 | 2,377,129 |
| 2026-07-15 | CHF 83.34 | CHF 84.05 | CHF 82.62 | CHF 83.86 | 3,057,254 |
| 2026-07-14 | CHF 83.60 | CHF 84.50 | CHF 82.82 | CHF 83.88 | 2,943,562 |
| 2026-07-13 | CHF 83.60 | CHF 84.24 | CHF 83.14 | CHF 84.16 | 2,902,366 |
| 2026-07-10 | CHF 83.06 | CHF 83.49 | CHF 82.58 | CHF 83.16 | 3,657,011 |
| 2026-07-09 | CHF 83.60 | CHF 83.72 | CHF 82.71 | CHF 83.31 | 4,725,061 |
| 2026-07-08 | CHF 84.41 | CHF 84.68 | CHF 83.57 | CHF 84.11 | 4,571,096 |
| 2026-07-07 | CHF 84.30 | CHF 85.58 | CHF 82.67 | CHF 85.12 | 3,253,031 |
| 2026-07-06 | CHF 84.63 | CHF 85.08 | CHF 83.01 | CHF 83.68 | 4,267,154 |
| 2026-07-03 | CHF 84.65 | CHF 84.80 | CHF 83.69 | CHF 84.55 | 3,066,175 |
| 2026-07-02 | CHF 83.64 | CHF 84.87 | CHF 83.48 | CHF 84.45 | 3,790,121 |
| 2026-07-01 | CHF 82.68 | CHF 83.22 | CHF 82.10 | CHF 82.88 | 3,193,172 |
| 2026-06-30 | CHF 84.11 | CHF 84.24 | CHF 82.80 | CHF 83.08 | 3,660,802 |
| 2026-06-29 | CHF 83.29 | CHF 84.30 | CHF 82.50 | CHF 84.30 | 3,209,676 |
| 2026-06-26 | CHF 83.02 | CHF 83.95 | CHF 82.40 | CHF 83.29 | 4,057,733 |
| 2026-06-25 | CHF 82.49 | CHF 83.58 | CHF 82.34 | CHF 83.51 | 3,190,019 |
| 2026-06-24 | CHF 80.50 | CHF 82.89 | CHF 80.50 | CHF 82.89 | 4,932,387 |
| 2026-06-23 | CHF 79.00 | CHF 80.57 | CHF 78.86 | CHF 80.22 | 3,409,207 |
| 2026-06-22 | CHF 78.65 | CHF 79.27 | CHF 78.05 | CHF 79.00 | 2,025,032 |
| 2026-06-19 | CHF 78.82 | CHF 79.37 | CHF 78.28 | CHF 78.78 | 10,893,613 |
| 2026-06-18 | CHF 78.91 | CHF 79.06 | CHF 78.12 | CHF 78.96 | 3,023,447 |
| 2026-06-17 | CHF 79.29 | CHF 79.77 | CHF 78.66 | CHF 79.09 | 3,362,470 |
| 2026-06-16 | CHF 79.31 | CHF 79.86 | CHF 78.69 | CHF 79.58 | 2,987,161 |
| 2026-06-15 | CHF 80.00 | CHF 80.41 | CHF 79.04 | CHF 79.11 | 3,555,063 |
| 2026-06-12 | CHF 79.28 | CHF 80.60 | CHF 79.21 | CHF 79.81 | 3,441,447 |
| 2026-06-11 | CHF 79.64 | CHF 80.26 | CHF 79.43 | CHF 79.43 | 2,600,251 |
| 2026-06-10 | CHF 77.50 | CHF 79.73 | CHF 77.50 | CHF 79.73 | 4,090,733 |
| 2026-06-09 | CHF 76.32 | CHF 78.17 | CHF 76.27 | CHF 77.73 | 4,569,485 |
| 2026-06-08 | CHF 77.38 | CHF 77.42 | CHF 76.18 | CHF 76.61 | 2,917,766 |
| 2026-06-05 | CHF 76.69 | CHF 77.23 | CHF 76.47 | CHF 76.96 | 3,643,795 |
| 2026-06-04 | CHF 77.14 | CHF 77.92 | CHF 76.68 | CHF 76.68 | 2,999,568 |
| 2026-06-03 | CHF 77.97 | CHF 78.67 | CHF 77.10 | CHF 77.28 | 2,788,350 |
| 2026-06-02 | CHF 77.87 | CHF 79.01 | CHF 77.39 | CHF 77.76 | 3,253,246 |
| 2026-06-01 | CHF 79.34 | CHF 79.34 | CHF 77.87 | CHF 77.87 | 2,998,825 |
| 2026-05-29 | CHF 80.20 | CHF 80.48 | CHF 79.27 | CHF 79.44 | 8,419,418 |
| 2026-05-28 | CHF 80.64 | CHF 80.81 | CHF 79.02 | CHF 79.83 | 2,470,129 |
| 2026-05-27 | CHF 79.94 | CHF 81.07 | CHF 79.43 | CHF 81.07 | 3,346,407 |
| 2026-05-26 | CHF 79.50 | CHF 80.18 | CHF 79.18 | CHF 79.38 | 2,333,115 |
| 2026-05-22 | CHF 78.97 | CHF 79.51 | CHF 78.50 | CHF 78.78 | 1,914,690 |
| 2026-05-21 | CHF 78.36 | CHF 79.10 | CHF 78.21 | CHF 78.80 | 2,483,395 |
| 2026-05-20 | CHF 79.09 | CHF 79.43 | CHF 78.64 | CHF 78.64 | 3,323,604 |
| 2026-05-19 | CHF 79.49 | CHF 80.30 | CHF 78.99 | CHF 79.90 | 3,941,692 |
| 2026-05-18 | CHF 77.79 | CHF 78.57 | CHF 77.07 | CHF 78.24 | 2,801,019 |
| 2026-05-15 | CHF 77.32 | CHF 78.07 | CHF 77.16 | CHF 78.07 | 3,973,225 |
| 2026-05-13 | CHF 76.58 | CHF 77.30 | CHF 76.26 | CHF 76.88 | 2,880,635 |
| 2026-05-12 | CHF 75.73 | CHF 77.32 | CHF 75.37 | CHF 77.32 | 2,810,844 |
| 2026-05-11 | CHF 77.18 | CHF 77.56 | CHF 76.10 | CHF 76.10 | 2,809,328 |
| 2026-05-08 | CHF 77.10 | CHF 77.48 | CHF 76.78 | CHF 77.47 | 2,288,288 |
| 2026-05-07 | CHF 78.58 | CHF 78.77 | CHF 77.28 | CHF 77.48 | 2,587,595 |
| 2026-05-06 | CHF 78.23 | CHF 78.86 | CHF 78.02 | CHF 78.61 | 2,976,109 |
| 2026-05-05 | CHF 78.00 | CHF 78.44 | CHF 76.75 | CHF 77.57 | 3,551,267 |
| 2026-05-04 | CHF 79.80 | CHF 79.85 | CHF 77.92 | CHF 78.17 | 2,697,081 |
| 2026-04-30 | CHF 78.85 | CHF 79.52 | CHF 78.66 | CHF 79.05 | 3,375,302 |
| 2026-04-29 | CHF 80.00 | CHF 80.34 | CHF 78.88 | CHF 79.30 | 2,676,923 |
| 2026-04-28 | CHF 80.46 | CHF 80.94 | CHF 79.87 | CHF 80.44 | 2,676,286 |
| 2026-04-27 | CHF 80.85 | CHF 81.25 | CHF 80.16 | CHF 80.48 | 4,088,902 |
| 2026-04-24 | CHF 80.00 | CHF 81.40 | CHF 79.47 | CHF 81.17 | 5,711,915 |
| 2026-04-23 | CHF 79.55 | CHF 81.03 | CHF 79.03 | CHF 79.99 | 8,188,029 |
| 2026-04-22 | CHF 75.26 | CHF 76.12 | CHF 75.14 | CHF 75.54 | 3,721,000 |
| 2026-04-21 | CHF 76.69 | CHF 77.00 | CHF 75.36 | CHF 75.36 | 3,395,261 |
| 2026-04-20 | CHF 76.06 | CHF 76.80 | CHF 75.80 | CHF 76.80 | 4,757,410 |
| 2026-04-17 | CHF 78.52 | CHF 79.18 | CHF 78.06 | CHF 79.02 | 5,141,929 |
| 2026-04-16 | CHF 78.33 | CHF 78.99 | CHF 77.83 | CHF 78.74 | 2,981,397 |
| 2026-04-15 | CHF 79.52 | CHF 79.55 | CHF 78.47 | CHF 78.47 | 3,708,448 |
| 2026-04-14 | CHF 78.06 | CHF 79.43 | CHF 77.75 | CHF 79.43 | 3,174,074 |
| 2026-04-13 | CHF 78.94 | CHF 79.06 | CHF 78.07 | CHF 78.09 | 2,736,854 |
| 2026-04-10 | CHF 78.95 | CHF 79.57 | CHF 78.75 | CHF 79.10 | 2,891,531 |
| 2026-04-09 | CHF 79.29 | CHF 79.29 | CHF 78.20 | CHF 78.94 | 2,968,752 |
| 2026-04-08 | CHF 79.49 | CHF 79.92 | CHF 78.07 | CHF 78.75 | 4,750,594 |
| 2026-04-07 | CHF 78.90 | CHF 79.70 | CHF 78.08 | CHF 78.24 | 3,399,849 |
| 2026-04-02 | CHF 78.60 | CHF 78.94 | CHF 78.30 | CHF 78.37 | 2,692,637 |
| 2026-04-01 | CHF 79.10 | CHF 79.12 | CHF 77.33 | CHF 78.39 | 3,564,269 |
| 2026-03-31 | CHF 78.72 | CHF 79.08 | CHF 77.94 | CHF 78.42 | 4,256,573 |
| 2026-03-30 | CHF 76.87 | CHF 78.13 | CHF 76.53 | CHF 78.08 | 3,672,285 |
| 2026-03-27 | CHF 76.21 | CHF 76.61 | CHF 75.60 | CHF 76.37 | 3,613,676 |
| 2026-03-26 | CHF 76.71 | CHF 77.16 | CHF 76.08 | CHF 76.20 | 3,224,145 |
| 2026-03-25 | CHF 76.61 | CHF 77.20 | CHF 76.31 | CHF 76.78 | 3,237,125 |
| 2026-03-24 | CHF 75.28 | CHF 76.53 | CHF 75.15 | CHF 76.48 | 2,834,677 |
| 2026-03-23 | CHF 74.95 | CHF 76.16 | CHF 74.37 | CHF 74.85 | 4,037,142 |
| 2026-03-20 | CHF 76.79 | CHF 76.93 | CHF 75.86 | CHF 75.86 | 8,991,828 |
| 2026-03-19 | CHF 76.81 | CHF 77.62 | CHF 76.58 | CHF 76.63 | 3,498,238 |
| 2026-03-18 | CHF 80.68 | CHF 80.69 | CHF 77.47 | CHF 77.97 | 4,918,304 |
| 2026-03-17 | CHF 80.75 | CHF 81.20 | CHF 80.45 | CHF 80.84 | 2,376,307 |
| 2026-03-16 | CHF 80.56 | CHF 81.03 | CHF 80.37 | CHF 80.61 | 2,465,656 |
| 2026-03-13 | CHF 80.00 | CHF 81.12 | CHF 79.10 | CHF 80.87 | 3,042,375 |
| 2026-03-12 | CHF 79.70 | CHF 80.53 | CHF 78.88 | CHF 80.02 | 3,088,239 |
| 2026-03-11 | CHF 79.00 | CHF 79.53 | CHF 78.47 | CHF 79.53 | 3,316,235 |
| 2026-03-10 | CHF 81.00 | CHF 81.20 | CHF 78.60 | CHF 79.59 | 3,899,081 |
| 2026-03-09 | CHF 79.80 | CHF 80.05 | CHF 78.72 | CHF 80.05 | 4,117,787 |
| 2026-03-06 | CHF 80.00 | CHF 80.95 | CHF 79.14 | CHF 80.24 | 3,148,812 |
| 2026-03-05 | CHF 80.25 | CHF 81.09 | CHF 79.97 | CHF 80.14 | 2,569,189 |
| 2026-03-04 | CHF 81.71 | CHF 82.38 | CHF 80.58 | CHF 80.58 | 2,722,934 |
| 2026-03-03 | CHF 82.59 | CHF 83.16 | CHF 81.11 | CHF 81.25 | 5,047,266 |
| 2026-03-02 | CHF 83.66 | CHF 84.65 | CHF 82.61 | CHF 83.21 | 5,676,807 |
| 2026-02-27 | CHF 83.16 | CHF 84.09 | CHF 82.19 | CHF 83.98 | 5,518,175 |
| 2026-02-26 | CHF 82.90 | CHF 83.10 | CHF 82.47 | CHF 82.72 | 2,860,883 |
| 2026-02-25 | CHF 83.00 | CHF 83.62 | CHF 82.23 | CHF 82.90 | 4,580,753 |
| 2026-02-24 | CHF 81.49 | CHF 83.88 | CHF 81.35 | CHF 82.94 | 5,831,382 |
| 2026-02-23 | CHF 81.20 | CHF 81.40 | CHF 80.03 | CHF 81.40 | 3,571,750 |
| 2026-02-20 | CHF 80.94 | CHF 81.11 | CHF 79.45 | CHF 80.91 | 5,670,392 |
| 2026-02-19 | CHF 80.40 | CHF 82.24 | CHF 79.52 | CHF 81.43 | 8,710,135 |
| 2026-02-18 | CHF 79.31 | CHF 79.78 | CHF 77.91 | CHF 78.40 | 5,540,934 |
| 2026-02-17 | CHF 80.04 | CHF 80.71 | CHF 79.02 | CHF 79.02 | 2,985,991 |
| 2026-02-16 | CHF 79.55 | CHF 80.23 | CHF 79.36 | CHF 80.17 | 2,665,975 |
| 2026-02-13 | CHF 79.00 | CHF 80.08 | CHF 78.72 | CHF 79.58 | 4,239,957 |
| 2026-02-12 | CHF 78.46 | CHF 79.68 | CHF 77.57 | CHF 79.34 | 3,657,344 |
| 2026-02-11 | CHF 78.78 | CHF 79.38 | CHF 76.52 | CHF 78.25 | 5,083,051 |
| 2026-02-10 | CHF 78.52 | CHF 79.05 | CHF 78.29 | CHF 78.92 | 2,644,418 |
| 2026-02-09 | CHF 78.86 | CHF 78.99 | CHF 78.08 | CHF 78.39 | 2,770,663 |
| 2026-02-06 | CHF 78.50 | CHF 79.33 | CHF 77.72 | CHF 78.89 | 2,559,931 |
| 2026-02-05 | CHF 78.75 | CHF 78.80 | CHF 77.46 | CHF 78.43 | 3,729,746 |
| 2026-02-04 | CHF 76.49 | CHF 78.17 | CHF 76.05 | CHF 78.09 | 4,504,328 |
| 2026-02-03 | CHF 76.00 | CHF 76.39 | CHF 75.18 | CHF 76.08 | 3,426,183 |
| 2026-02-02 | CHF 73.90 | CHF 75.99 | CHF 73.86 | CHF 75.51 | 3,894,580 |
| 2026-01-30 | CHF 73.46 | CHF 74.06 | CHF 73.15 | CHF 73.43 | 3,542,959 |
| 2026-01-29 | CHF 71.50 | CHF 73.67 | CHF 71.50 | CHF 73.48 | 3,452,121 |
| 2026-01-28 | CHF 72.94 | CHF 73.20 | CHF 72.21 | CHF 72.54 | 3,176,226 |
| 2026-01-27 | CHF 71.50 | CHF 72.85 | CHF 71.40 | CHF 72.85 | 4,402,757 |
| 2026-01-26 | CHF 72.40 | CHF 72.50 | CHF 70.29 | CHF 71.85 | 5,804,640 |
| 2026-01-23 | CHF 72.94 | CHF 73.07 | CHF 71.96 | CHF 72.47 | 4,421,247 |
| 2026-01-22 | CHF 73.89 | CHF 74.39 | CHF 72.87 | CHF 73.19 | 4,161,182 |
| 2026-01-21 | CHF 73.80 | CHF 74.12 | CHF 72.90 | CHF 72.98 | 4,606,054 |
| 2026-01-20 | CHF 74.76 | CHF 74.86 | CHF 72.57 | CHF 73.94 | 4,419,228 |
| 2026-01-19 | CHF 75.20 | CHF 75.30 | CHF 74.25 | CHF 74.69 | 2,709,560 |
| 2026-01-16 | CHF 76.15 | CHF 76.22 | CHF 75.24 | CHF 75.24 | 4,940,026 |
| 2026-01-15 | CHF 76.40 | CHF 76.93 | CHF 76.15 | CHF 76.52 | 3,675,044 |
| 2026-01-14 | CHF 75.07 | CHF 76.55 | CHF 75.01 | CHF 76.55 | 5,393,941 |
| 2026-01-13 | CHF 74.90 | CHF 75.36 | CHF 74.47 | CHF 75.20 | 2,644,539 |
| 2026-01-12 | CHF 75.49 | CHF 75.94 | CHF 74.93 | CHF 74.99 | 3,092,423 |
| 2026-01-09 | CHF 74.25 | CHF 75.41 | CHF 74.23 | CHF 75.41 | 4,154,745 |
| 2026-01-08 | CHF 74.50 | CHF 74.95 | CHF 73.67 | CHF 74.36 | 4,933,839 |
| 2026-01-07 | CHF 75.61 | CHF 76.33 | CHF 74.02 | CHF 74.53 | 5,332,634 |
| 2026-01-06 | CHF 76.40 | CHF 76.59 | CHF 75.70 | CHF 76.16 | 4,395,991 |
| 2026-01-05 | CHF 78.22 | CHF 78.30 | CHF 75.63 | CHF 76.44 | 5,802,487 |
| 2025-12-30 | CHF 78.33 | CHF 78.80 | CHF 78.11 | CHF 78.74 | 2,321,271 |
| 2025-12-29 | CHF 78.00 | CHF 78.84 | CHF 77.85 | CHF 78.74 | 2,840,270 |
| 2025-12-23 | CHF 78.00 | CHF 78.50 | CHF 77.80 | CHF 77.83 | 2,074,393 |
| 2025-12-22 | CHF 78.57 | CHF 78.69 | CHF 77.74 | CHF 78.03 | 2,196,389 |
| 2025-12-19 | CHF 78.82 | CHF 79.82 | CHF 78.64 | CHF 78.79 | 10,366,663 |
| 2025-12-18 | CHF 79.60 | CHF 80.30 | CHF 79.27 | CHF 79.88 | 3,126,119 |
| 2025-12-17 | CHF 78.13 | CHF 79.36 | CHF 77.99 | CHF 79.36 | 4,859,260 |
| 2025-12-16 | CHF 78.80 | CHF 78.91 | CHF 78.06 | CHF 78.44 | 2,993,013 |
| 2025-12-15 | CHF 78.27 | CHF 78.95 | CHF 77.98 | CHF 78.95 | 2,677,282 |
| 2025-12-12 | CHF 77.64 | CHF 78.30 | CHF 77.41 | CHF 77.95 | 2,977,016 |
| 2025-12-11 | CHF 77.81 | CHF 78.22 | CHF 77.40 | CHF 77.92 | 3,656,434 |
| 2025-12-10 | CHF 77.69 | CHF 77.95 | CHF 77.26 | CHF 77.81 | 3,079,221 |
| 2025-12-09 | CHF 78.00 | CHF 78.41 | CHF 77.31 | CHF 77.95 | 3,421,619 |
| 2025-12-08 | CHF 78.48 | CHF 79.22 | CHF 77.85 | CHF 78.33 | 3,416,760 |
| 2025-12-05 | CHF 79.06 | CHF 79.26 | CHF 78.67 | CHF 78.82 | 2,675,842 |
| 2025-12-04 | CHF 78.00 | CHF 79.52 | CHF 78.00 | CHF 79.27 | 2,721,372 |
| 2025-12-03 | CHF 78.80 | CHF 79.30 | CHF 78.49 | CHF 78.52 | 2,993,372 |
| 2025-12-02 | CHF 80.48 | CHF 80.58 | CHF 78.30 | CHF 79.00 | 3,580,640 |
| 2025-12-01 | CHF 79.83 | CHF 80.20 | CHF 79.49 | CHF 80.06 | 2,535,275 |
| 2025-11-28 | CHF 79.70 | CHF 80.13 | CHF 79.46 | CHF 79.83 | 2,898,166 |
| 2025-11-27 | CHF 79.90 | CHF 79.96 | CHF 79.38 | CHF 79.92 | 1,340,255 |
| 2025-11-26 | CHF 79.59 | CHF 79.79 | CHF 78.81 | CHF 79.58 | 3,642,647 |
| 2025-11-25 | CHF 80.60 | CHF 80.90 | CHF 79.43 | CHF 79.93 | 3,247,922 |
| 2025-11-24 | CHF 80.84 | CHF 81.37 | CHF 80.44 | CHF 80.54 | 10,184,818 |
| 2025-11-21 | CHF 79.64 | CHF 81.29 | CHF 79.41 | CHF 80.77 | 3,844,180 |
| 2025-11-20 | CHF 79.56 | CHF 79.59 | CHF 78.85 | CHF 79.23 | 3,348,517 |
| 2025-11-19 | CHF 79.45 | CHF 80.15 | CHF 79.29 | CHF 79.42 | 2,346,288 |
| 2025-11-18 | CHF 79.35 | CHF 79.49 | CHF 78.99 | CHF 79.26 | 2,956,249 |
| 2025-11-17 | CHF 80.51 | CHF 80.55 | CHF 79.51 | CHF 79.87 | 2,092,383 |
| 2025-11-14 | CHF 80.87 | CHF 81.11 | CHF 79.90 | CHF 80.31 | 3,220,509 |
| 2025-11-13 | CHF 81.73 | CHF 82.02 | CHF 80.91 | CHF 81.09 | 2,411,528 |
| 2025-11-12 | CHF 81.28 | CHF 81.80 | CHF 81.09 | CHF 81.65 | 2,532,047 |
| 2025-11-11 | CHF 79.83 | CHF 81.54 | CHF 79.59 | CHF 81.26 | 2,986,052 |
| 2025-11-10 | CHF 79.31 | CHF 79.44 | CHF 78.78 | CHF 79.42 | 2,697,288 |
| 2025-11-07 | CHF 78.93 | CHF 79.25 | CHF 77.99 | CHF 79.12 | 2,327,125 |
| 2025-11-06 | CHF 79.09 | CHF 79.18 | CHF 78.58 | CHF 78.89 | 1,951,655 |
| 2025-11-05 | CHF 79.32 | CHF 79.44 | CHF 78.67 | CHF 79.04 | 2,473,588 |
| 2025-11-04 | CHF 77.70 | CHF 79.03 | CHF 77.34 | CHF 78.90 | 3,367,018 |
| 2025-11-03 | CHF 77.40 | CHF 78.11 | CHF 77.05 | CHF 77.70 | 2,472,827 |
| 2025-10-31 | CHF 77.43 | CHF 77.64 | CHF 76.31 | CHF 76.88 | 3,657,282 |
| 2025-10-30 | CHF 78.75 | CHF 78.80 | CHF 77.37 | CHF 77.45 | 3,538,466 |
| 2025-10-29 | CHF 79.10 | CHF 79.31 | CHF 78.31 | CHF 78.47 | 2,987,538 |
| 2025-10-28 | CHF 80.39 | CHF 80.48 | CHF 78.98 | CHF 79.36 | 3,948,100 |
| 2025-10-27 | CHF 79.92 | CHF 80.03 | CHF 79.50 | CHF 79.90 | 2,803,823 |
| 2025-10-24 | CHF 80.80 | CHF 80.97 | CHF 79.92 | CHF 80.11 | 3,119,640 |
| 2025-10-23 | CHF 81.85 | CHF 81.93 | CHF 80.64 | CHF 80.64 | 2,812,257 |
| 2025-10-22 | CHF 82.06 | CHF 82.20 | CHF 80.90 | CHF 81.84 | 4,742,573 |
| 2025-10-21 | CHF 83.55 | CHF 83.83 | CHF 82.57 | CHF 82.57 | 4,037,392 |
| 2025-10-20 | CHF 84.15 | CHF 85.06 | CHF 83.62 | CHF 83.95 | 5,162,843 |
| 2025-10-17 | CHF 82.36 | CHF 85.03 | CHF 82.29 | CHF 84.83 | 9,432,445 |
| 2025-10-16 | CHF 82.20 | CHF 83.28 | CHF 80.98 | CHF 83.21 | 12,710,813 |
| 2025-10-15 | CHF 75.10 | CHF 76.20 | CHF 74.92 | CHF 76.13 | 4,608,602 |
| 2025-10-14 | CHF 75.50 | CHF 76.16 | CHF 74.76 | CHF 74.99 | 3,800,051 |
| 2025-10-13 | CHF 75.92 | CHF 75.99 | CHF 75.10 | CHF 75.30 | 2,295,124 |
| 2025-10-10 | CHF 74.71 | CHF 76.00 | CHF 74.62 | CHF 75.61 | 4,057,799 |
| 2025-10-09 | CHF 74.72 | CHF 75.50 | CHF 74.72 | CHF 74.98 | 3,700,522 |