R&S Group Holding AG (RSGN) Price History
Daily open, high, low, close and volume for R&S Group Holding AG (RSGN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 16.80 | CHF 16.98 | CHF 16.62 | CHF 16.77 | 117,172 |
| 2026-10-08 | CHF 16.96 | CHF 16.96 | CHF 16.50 | CHF 16.57 | 304,337 |
| 2026-10-07 | CHF 18.14 | CHF 18.14 | CHF 16.98 | CHF 16.98 | 216,940 |
| 2026-10-06 | CHF 18.28 | CHF 18.37 | CHF 17.85 | CHF 18.11 | 91,577 |
| 2026-10-05 | CHF 18.30 | CHF 18.41 | CHF 17.94 | CHF 18.18 | 83,478 |
| 2026-10-02 | CHF 18.10 | CHF 18.64 | CHF 18.05 | CHF 18.30 | 195,949 |
| 2026-10-01 | CHF 18.26 | CHF 18.33 | CHF 17.61 | CHF 18.14 | 94,878 |
| 2026-09-30 | CHF 18.30 | CHF 18.52 | CHF 18.01 | CHF 18.01 | 112,222 |
| 2026-09-29 | CHF 18.60 | CHF 18.75 | CHF 18.12 | CHF 18.18 | 113,075 |
| 2026-09-28 | CHF 18.20 | CHF 18.83 | CHF 17.96 | CHF 18.43 | 143,403 |
| 2026-09-25 | CHF 18.00 | CHF 18.42 | CHF 17.86 | CHF 18.31 | 149,118 |
| 2026-09-24 | CHF 18.02 | CHF 18.42 | CHF 17.65 | CHF 17.75 | 137,771 |
| 2026-09-23 | CHF 17.90 | CHF 18.17 | CHF 17.45 | CHF 18.16 | 150,866 |
| 2026-09-22 | CHF 17.78 | CHF 17.78 | CHF 17.48 | CHF 17.77 | 237,551 |
| 2026-09-21 | CHF 17.64 | CHF 18.16 | CHF 17.60 | CHF 17.81 | 130,968 |
| 2026-09-18 | CHF 17.29 | CHF 17.57 | CHF 17.07 | CHF 17.40 | 292,495 |
| 2026-09-17 | CHF 18.00 | CHF 18.05 | CHF 17.29 | CHF 17.29 | 143,280 |
| 2026-09-16 | CHF 17.05 | CHF 17.98 | CHF 16.98 | CHF 17.96 | 234,236 |
| 2026-09-15 | CHF 16.71 | CHF 17.50 | CHF 16.51 | CHF 17.22 | 293,887 |
| 2026-09-14 | CHF 17.76 | CHF 17.76 | CHF 16.69 | CHF 16.69 | 177,504 |
| 2026-09-11 | CHF 17.86 | CHF 17.90 | CHF 17.60 | CHF 17.86 | 130,070 |
| 2026-09-10 | CHF 17.90 | CHF 18.11 | CHF 17.72 | CHF 17.72 | 221,703 |
| 2026-09-09 | CHF 17.95 | CHF 18.18 | CHF 17.46 | CHF 17.84 | 171,567 |
| 2026-09-08 | CHF 17.78 | CHF 18.04 | CHF 17.40 | CHF 17.94 | 221,245 |
| 2026-09-07 | CHF 18.10 | CHF 18.70 | CHF 17.60 | CHF 17.80 | 380,813 |
| 2026-09-04 | CHF 19.03 | CHF 19.53 | CHF 18.59 | CHF 18.80 | 142,149 |
| 2026-09-03 | CHF 18.13 | CHF 19.05 | CHF 18.13 | CHF 19.05 | 128,684 |
| 2026-09-02 | CHF 18.23 | CHF 18.42 | CHF 18.02 | CHF 18.08 | 140,714 |
| 2026-09-01 | CHF 19.10 | CHF 19.10 | CHF 18.23 | CHF 18.27 | 245,359 |
| 2026-08-31 | CHF 19.63 | CHF 19.68 | CHF 19.12 | CHF 19.12 | 330,244 |
| 2026-08-28 | CHF 20.36 | CHF 20.36 | CHF 19.81 | CHF 19.81 | 91,762 |
| 2026-08-27 | CHF 20.56 | CHF 20.82 | CHF 20.16 | CHF 20.26 | 134,968 |
| 2026-08-26 | CHF 20.40 | CHF 20.88 | CHF 20.40 | CHF 20.56 | 102,267 |
| 2026-08-25 | CHF 20.22 | CHF 20.46 | CHF 20.04 | CHF 20.30 | 165,503 |
| 2026-08-24 | CHF 19.98 | CHF 20.14 | CHF 19.50 | CHF 19.64 | 92,094 |
| 2026-08-21 | CHF 19.72 | CHF 20.10 | CHF 19.61 | CHF 20.00 | 106,040 |
| 2026-08-20 | CHF 19.50 | CHF 19.74 | CHF 19.29 | CHF 19.64 | 150,768 |
| 2026-08-19 | CHF 20.08 | CHF 20.08 | CHF 18.97 | CHF 19.17 | 267,077 |
| 2026-08-18 | CHF 20.50 | CHF 20.52 | CHF 19.50 | CHF 20.02 | 152,188 |
| 2026-08-17 | CHF 19.98 | CHF 20.48 | CHF 19.88 | CHF 19.88 | 155,375 |
| 2026-08-14 | CHF 19.79 | CHF 19.83 | CHF 19.32 | CHF 19.74 | 87,720 |
| 2026-08-13 | CHF 19.50 | CHF 19.79 | CHF 19.39 | CHF 19.61 | 163,736 |
| 2026-08-12 | CHF 19.20 | CHF 19.51 | CHF 19.11 | CHF 19.24 | 140,175 |
| 2026-08-11 | CHF 18.80 | CHF 19.43 | CHF 18.68 | CHF 19.11 | 155,227 |
| 2026-08-10 | CHF 19.32 | CHF 19.64 | CHF 18.70 | CHF 18.83 | 297,793 |
| 2026-08-07 | CHF 19.58 | CHF 19.88 | CHF 19.20 | CHF 19.50 | 234,299 |
| 2026-08-06 | CHF 19.75 | CHF 20.12 | CHF 19.14 | CHF 19.74 | 317,508 |
| 2026-08-05 | CHF 19.20 | CHF 21.26 | CHF 19.14 | CHF 19.70 | 747,067 |
| 2026-08-04 | CHF 20.96 | CHF 21.22 | CHF 20.38 | CHF 21.10 | 177,470 |
| 2026-08-03 | CHF 21.22 | CHF 21.40 | CHF 19.88 | CHF 20.70 | 211,466 |
| 2026-07-31 | CHF 21.32 | CHF 21.94 | CHF 20.92 | CHF 20.92 | 150,084 |
| 2026-07-30 | CHF 20.30 | CHF 21.32 | CHF 20.18 | CHF 21.12 | 141,021 |
| 2026-07-29 | CHF 20.60 | CHF 20.60 | CHF 20.10 | CHF 20.28 | 121,924 |
| 2026-07-28 | CHF 20.34 | CHF 20.68 | CHF 20.02 | CHF 20.58 | 177,885 |
| 2026-07-27 | CHF 20.54 | CHF 20.66 | CHF 20.14 | CHF 20.34 | 151,495 |
| 2026-07-24 | CHF 19.00 | CHF 20.34 | CHF 18.90 | CHF 20.26 | 229,089 |
| 2026-07-23 | CHF 20.06 | CHF 20.40 | CHF 19.10 | CHF 19.10 | 265,947 |
| 2026-07-22 | CHF 20.70 | CHF 20.88 | CHF 20.20 | CHF 20.20 | 178,337 |
| 2026-07-21 | CHF 20.56 | CHF 21.08 | CHF 19.75 | CHF 20.84 | 256,930 |
| 2026-07-20 | CHF 20.72 | CHF 20.92 | CHF 20.38 | CHF 20.56 | 162,082 |
| 2026-07-17 | CHF 20.70 | CHF 21.02 | CHF 20.34 | CHF 20.70 | 236,518 |
| 2026-07-16 | CHF 22.72 | CHF 22.72 | CHF 20.72 | CHF 20.72 | 378,407 |
| 2026-07-15 | CHF 22.00 | CHF 22.70 | CHF 21.26 | CHF 22.68 | 158,966 |
| 2026-07-14 | CHF 21.14 | CHF 21.84 | CHF 20.76 | CHF 21.56 | 171,802 |
| 2026-07-13 | CHF 23.00 | CHF 23.26 | CHF 21.42 | CHF 21.42 | 295,294 |
| 2026-07-10 | CHF 24.72 | CHF 24.72 | CHF 23.00 | CHF 23.30 | 199,389 |
| 2026-07-09 | CHF 24.70 | CHF 25.06 | CHF 24.48 | CHF 24.76 | 118,232 |
| 2026-07-08 | CHF 24.68 | CHF 24.68 | CHF 23.80 | CHF 24.28 | 152,991 |
| 2026-07-07 | CHF 26.36 | CHF 26.36 | CHF 24.22 | CHF 25.00 | 177,159 |
| 2026-07-06 | CHF 26.40 | CHF 26.54 | CHF 25.70 | CHF 26.54 | 73,192 |
| 2026-07-03 | CHF 26.10 | CHF 26.80 | CHF 25.98 | CHF 26.80 | 200,526 |
| 2026-07-02 | CHF 26.94 | CHF 27.06 | CHF 25.54 | CHF 26.22 | 200,850 |
| 2026-07-01 | CHF 27.14 | CHF 27.98 | CHF 26.84 | CHF 27.02 | 251,857 |
| 2026-06-30 | CHF 27.10 | CHF 28.18 | CHF 27.00 | CHF 27.26 | 116,572 |
| 2026-06-29 | CHF 26.10 | CHF 26.90 | CHF 25.80 | CHF 26.66 | 169,979 |
| 2026-06-26 | CHF 27.00 | CHF 27.06 | CHF 25.76 | CHF 25.76 | 144,828 |
| 2026-06-25 | CHF 26.44 | CHF 27.40 | CHF 26.44 | CHF 27.14 | 115,446 |
| 2026-06-24 | CHF 25.98 | CHF 26.50 | CHF 25.72 | CHF 26.42 | 133,819 |
| 2026-06-23 | CHF 26.30 | CHF 26.52 | CHF 24.84 | CHF 25.90 | 114,552 |
| 2026-06-22 | CHF 27.24 | CHF 27.78 | CHF 26.74 | CHF 26.94 | 95,429 |
| 2026-06-19 | CHF 27.30 | CHF 28.40 | CHF 27.16 | CHF 27.16 | 201,761 |
| 2026-06-18 | CHF 25.78 | CHF 27.10 | CHF 25.58 | CHF 27.10 | 114,067 |
| 2026-06-17 | CHF 25.98 | CHF 26.64 | CHF 25.70 | CHF 25.70 | 175,544 |
| 2026-06-16 | CHF 25.36 | CHF 26.54 | CHF 25.36 | CHF 26.16 | 149,327 |
| 2026-06-15 | CHF 24.92 | CHF 25.66 | CHF 24.88 | CHF 25.18 | 148,620 |
| 2026-06-12 | CHF 23.22 | CHF 24.38 | CHF 22.90 | CHF 24.16 | 182,061 |
| 2026-06-11 | CHF 22.60 | CHF 23.00 | CHF 22.04 | CHF 22.84 | 138,193 |
| 2026-06-10 | CHF 23.10 | CHF 23.20 | CHF 22.26 | CHF 22.48 | 171,862 |
| 2026-06-09 | CHF 23.42 | CHF 23.86 | CHF 22.96 | CHF 23.08 | 75,579 |
| 2026-06-08 | CHF 23.40 | CHF 23.96 | CHF 23.00 | CHF 23.82 | 93,273 |
| 2026-06-05 | CHF 24.26 | CHF 25.12 | CHF 23.86 | CHF 24.10 | 97,065 |
| 2026-06-04 | CHF 25.14 | CHF 25.72 | CHF 24.18 | CHF 24.18 | 107,752 |
| 2026-06-03 | CHF 24.42 | CHF 25.06 | CHF 24.02 | CHF 25.06 | 120,172 |
| 2026-06-02 | CHF 25.38 | CHF 25.50 | CHF 23.88 | CHF 24.46 | 265,577 |
| 2026-06-01 | CHF 26.22 | CHF 26.58 | CHF 25.20 | CHF 25.22 | 125,706 |
| 2026-05-29 | CHF 26.98 | CHF 27.34 | CHF 26.30 | CHF 26.30 | 131,311 |
| 2026-05-28 | CHF 26.56 | CHF 27.18 | CHF 26.50 | CHF 26.74 | 98,596 |
| 2026-05-27 | CHF 26.48 | CHF 27.12 | CHF 26.28 | CHF 26.72 | 89,988 |
| 2026-05-26 | CHF 26.16 | CHF 26.76 | CHF 26.16 | CHF 26.48 | 81,768 |
| 2026-05-22 | CHF 25.68 | CHF 26.10 | CHF 25.50 | CHF 25.76 | 103,117 |
| 2026-05-21 | CHF 25.50 | CHF 25.82 | CHF 25.04 | CHF 25.52 | 118,812 |
| 2026-05-20 | CHF 24.60 | CHF 25.74 | CHF 24.58 | CHF 25.42 | 133,908 |
| 2026-05-19 | CHF 24.92 | CHF 25.52 | CHF 24.28 | CHF 24.38 | 144,326 |
| 2026-05-18 | CHF 25.46 | CHF 26.00 | CHF 24.96 | CHF 24.96 | 178,181 |
| 2026-05-15 | CHF 26.40 | CHF 26.42 | CHF 25.02 | CHF 25.62 | 203,243 |
| 2026-05-13 | CHF 26.06 | CHF 26.64 | CHF 25.96 | CHF 26.34 | 142,799 |
| 2026-05-12 | CHF 27.32 | CHF 27.32 | CHF 25.30 | CHF 25.30 | 137,069 |
| 2026-05-11 | CHF 27.48 | CHF 27.76 | CHF 26.86 | CHF 27.76 | 118,721 |
| 2026-05-08 | CHF 27.94 | CHF 28.60 | CHF 27.40 | CHF 27.64 | 155,792 |
| 2026-05-07 | CHF 28.90 | CHF 29.42 | CHF 28.02 | CHF 28.02 | 160,766 |
| 2026-05-06 | CHF 27.60 | CHF 28.98 | CHF 27.56 | CHF 28.56 | 187,324 |
| 2026-05-05 | CHF 27.12 | CHF 27.50 | CHF 26.78 | CHF 27.34 | 76,059 |
| 2026-05-04 | CHF 26.32 | CHF 27.76 | CHF 26.32 | CHF 27.02 | 170,777 |
| 2026-04-30 | CHF 25.72 | CHF 26.22 | CHF 25.00 | CHF 26.16 | 101,997 |
| 2026-04-29 | CHF 25.92 | CHF 26.46 | CHF 25.58 | CHF 25.80 | 93,570 |
| 2026-04-28 | CHF 26.58 | CHF 26.58 | CHF 25.66 | CHF 25.84 | 101,908 |
| 2026-04-27 | CHF 26.70 | CHF 27.34 | CHF 26.38 | CHF 26.68 | 111,893 |
| 2026-04-24 | CHF 27.30 | CHF 27.30 | CHF 26.20 | CHF 26.50 | 145,213 |
| 2026-04-23 | CHF 26.98 | CHF 27.68 | CHF 26.64 | CHF 27.54 | 179,369 |
| 2026-04-22 | CHF 27.24 | CHF 27.80 | CHF 26.64 | CHF 26.98 | 185,474 |
| 2026-04-21 | CHF 26.58 | CHF 27.24 | CHF 26.50 | CHF 27.24 | 196,795 |
| 2026-04-20 | CHF 27.00 | CHF 27.30 | CHF 26.34 | CHF 26.64 | 123,866 |
| 2026-04-17 | CHF 26.36 | CHF 27.64 | CHF 26.10 | CHF 27.64 | 256,967 |
| 2026-04-16 | CHF 25.46 | CHF 26.50 | CHF 25.08 | CHF 26.34 | 419,489 |
| 2026-04-15 | CHF 25.00 | CHF 25.60 | CHF 24.86 | CHF 25.08 | 205,080 |
| 2026-04-14 | CHF 24.60 | CHF 26.02 | CHF 24.60 | CHF 24.90 | 217,341 |
| 2026-04-13 | CHF 23.60 | CHF 24.68 | CHF 23.22 | CHF 24.60 | 144,653 |
| 2026-04-10 | CHF 23.86 | CHF 24.42 | CHF 23.60 | CHF 24.20 | 205,110 |
| 2026-04-09 | CHF 23.40 | CHF 23.90 | CHF 22.66 | CHF 23.70 | 129,919 |
| 2026-04-08 | CHF 21.74 | CHF 23.66 | CHF 21.26 | CHF 23.10 | 399,678 |
| 2026-04-07 | CHF 19.80 | CHF 20.48 | CHF 19.54 | CHF 19.67 | 340,245 |
| 2026-04-02 | CHF 20.30 | CHF 20.30 | CHF 19.36 | CHF 19.70 | 166,392 |
| 2026-04-01 | CHF 21.70 | CHF 21.70 | CHF 19.92 | CHF 20.20 | 279,281 |
| 2026-03-31 | CHF 19.70 | CHF 20.60 | CHF 19.68 | CHF 20.50 | 191,813 |
| 2026-03-30 | CHF 20.70 | CHF 20.70 | CHF 19.34 | CHF 19.70 | 277,595 |
| 2026-03-27 | CHF 21.55 | CHF 21.55 | CHF 20.85 | CHF 20.85 | 101,601 |
| 2026-03-26 | CHF 22.25 | CHF 22.25 | CHF 21.50 | CHF 21.50 | 69,268 |
| 2026-03-25 | CHF 21.85 | CHF 22.90 | CHF 21.75 | CHF 22.20 | 99,397 |
| 2026-03-24 | CHF 21.80 | CHF 21.80 | CHF 21.10 | CHF 21.50 | 76,873 |
| 2026-03-23 | CHF 20.25 | CHF 22.15 | CHF 20.00 | CHF 21.75 | 130,539 |
| 2026-03-20 | CHF 21.80 | CHF 22.50 | CHF 20.90 | CHF 21.10 | 167,098 |
| 2026-03-19 | CHF 21.85 | CHF 21.95 | CHF 20.85 | CHF 21.25 | 104,739 |
| 2026-03-18 | CHF 22.50 | CHF 22.85 | CHF 22.00 | CHF 22.15 | 80,081 |
| 2026-03-17 | CHF 22.30 | CHF 22.85 | CHF 22.15 | CHF 22.60 | 60,339 |
| 2026-03-16 | CHF 21.75 | CHF 22.65 | CHF 21.70 | CHF 22.45 | 148,881 |
| 2026-03-13 | CHF 22.50 | CHF 22.80 | CHF 21.70 | CHF 21.70 | 110,458 |
| 2026-03-12 | CHF 22.65 | CHF 23.00 | CHF 22.30 | CHF 22.35 | 87,745 |
| 2026-03-11 | CHF 22.90 | CHF 23.25 | CHF 22.50 | CHF 22.85 | 88,559 |
| 2026-03-10 | CHF 22.60 | CHF 23.30 | CHF 22.55 | CHF 23.15 | 120,567 |
| 2026-03-09 | CHF 21.50 | CHF 22.45 | CHF 21.50 | CHF 22.00 | 133,352 |
| 2026-03-06 | CHF 22.85 | CHF 23.65 | CHF 22.20 | CHF 22.45 | 193,675 |
| 2026-03-05 | CHF 24.05 | CHF 24.40 | CHF 22.70 | CHF 22.70 | 255,079 |
| 2026-03-04 | CHF 22.15 | CHF 23.65 | CHF 22.10 | CHF 23.10 | 239,588 |
| 2026-03-03 | CHF 23.30 | CHF 23.30 | CHF 21.60 | CHF 22.30 | 384,811 |
| 2026-03-02 | CHF 23.90 | CHF 24.50 | CHF 23.05 | CHF 24.40 | 337,288 |
| 2026-02-27 | CHF 23.40 | CHF 25.00 | CHF 23.30 | CHF 24.80 | 401,547 |
| 2026-02-26 | CHF 23.30 | CHF 23.75 | CHF 22.95 | CHF 23.05 | 129,412 |
| 2026-02-25 | CHF 23.05 | CHF 23.75 | CHF 23.05 | CHF 23.45 | 163,887 |
| 2026-02-24 | CHF 22.70 | CHF 23.45 | CHF 22.60 | CHF 23.20 | 145,861 |
| 2026-02-23 | CHF 22.70 | CHF 22.95 | CHF 22.40 | CHF 22.60 | 91,967 |
| 2026-02-20 | CHF 22.40 | CHF 23.30 | CHF 22.35 | CHF 22.90 | 149,600 |
| 2026-02-19 | CHF 23.45 | CHF 23.45 | CHF 22.30 | CHF 22.40 | 154,384 |
| 2026-02-18 | CHF 22.75 | CHF 23.35 | CHF 22.45 | CHF 23.35 | 285,936 |
| 2026-02-17 | CHF 22.25 | CHF 22.60 | CHF 21.85 | CHF 22.55 | 138,417 |
| 2026-02-16 | CHF 22.05 | CHF 22.60 | CHF 21.80 | CHF 22.40 | 166,503 |
| 2026-02-13 | CHF 21.75 | CHF 21.85 | CHF 21.30 | CHF 21.75 | 161,557 |
| 2026-02-12 | CHF 21.20 | CHF 22.10 | CHF 20.95 | CHF 21.85 | 471,574 |
| 2026-02-11 | CHF 19.74 | CHF 21.20 | CHF 19.60 | CHF 20.90 | 277,990 |
| 2026-02-10 | CHF 19.72 | CHF 20.15 | CHF 18.96 | CHF 19.82 | 284,316 |
| 2026-02-09 | CHF 19.10 | CHF 20.10 | CHF 18.90 | CHF 19.82 | 230,668 |
| 2026-02-06 | CHF 18.74 | CHF 19.12 | CHF 18.40 | CHF 18.88 | 216,866 |
| 2026-02-05 | CHF 19.10 | CHF 19.44 | CHF 18.56 | CHF 18.72 | 235,924 |
| 2026-02-04 | CHF 19.38 | CHF 19.78 | CHF 18.82 | CHF 18.98 | 339,998 |
| 2026-02-03 | CHF 20.45 | CHF 20.45 | CHF 18.66 | CHF 19.50 | 1,124,706 |
| 2026-02-02 | CHF 15.90 | CHF 16.64 | CHF 15.66 | CHF 16.54 | 211,106 |
| 2026-01-30 | CHF 15.62 | CHF 16.76 | CHF 15.54 | CHF 16.12 | 210,523 |
| 2026-01-29 | CHF 16.26 | CHF 16.26 | CHF 15.54 | CHF 15.58 | 92,277 |
| 2026-01-28 | CHF 15.96 | CHF 16.34 | CHF 15.94 | CHF 16.16 | 128,416 |
| 2026-01-27 | CHF 15.82 | CHF 15.98 | CHF 15.50 | CHF 15.86 | 167,212 |
| 2026-01-26 | CHF 15.80 | CHF 16.00 | CHF 15.38 | CHF 15.74 | 163,658 |
| 2026-01-23 | CHF 15.58 | CHF 15.86 | CHF 15.30 | CHF 15.78 | 168,071 |
| 2026-01-22 | CHF 15.56 | CHF 15.84 | CHF 15.34 | CHF 15.52 | 131,764 |
| 2026-01-21 | CHF 15.30 | CHF 15.60 | CHF 14.90 | CHF 15.40 | 145,640 |
| 2026-01-20 | CHF 15.46 | CHF 15.50 | CHF 15.02 | CHF 15.32 | 167,208 |
| 2026-01-19 | CHF 15.52 | CHF 16.00 | CHF 15.32 | CHF 15.64 | 152,329 |
| 2026-01-16 | CHF 15.32 | CHF 15.72 | CHF 15.14 | CHF 15.72 | 140,672 |
| 2026-01-15 | CHF 14.92 | CHF 15.26 | CHF 14.72 | CHF 15.26 | 530,634 |
| 2026-01-14 | CHF 14.90 | CHF 15.24 | CHF 14.70 | CHF 14.70 | 276,169 |
| 2026-01-13 | CHF 15.64 | CHF 15.66 | CHF 14.82 | CHF 14.96 | 359,151 |
| 2026-01-12 | CHF 15.92 | CHF 16.02 | CHF 15.48 | CHF 15.58 | 143,837 |
| 2026-01-09 | CHF 15.50 | CHF 15.80 | CHF 15.28 | CHF 15.80 | 184,680 |
| 2026-01-08 | CHF 15.78 | CHF 15.78 | CHF 15.24 | CHF 15.36 | 119,960 |
| 2026-01-07 | CHF 15.86 | CHF 15.86 | CHF 15.56 | CHF 15.70 | 138,809 |
| 2026-01-06 | CHF 16.22 | CHF 16.22 | CHF 15.68 | CHF 15.78 | 120,374 |
| 2026-01-05 | CHF 16.30 | CHF 16.64 | CHF 15.76 | CHF 16.08 | 234,460 |
| 2025-12-30 | CHF 15.86 | CHF 15.92 | CHF 15.68 | CHF 15.82 | 102,170 |
| 2025-12-29 | CHF 16.00 | CHF 16.00 | CHF 15.52 | CHF 16.00 | 150,353 |
| 2025-12-23 | CHF 15.78 | CHF 16.32 | CHF 15.78 | CHF 15.86 | 236,307 |
| 2025-12-22 | CHF 15.66 | CHF 15.74 | CHF 15.30 | CHF 15.70 | 159,857 |
| 2025-12-19 | CHF 15.78 | CHF 15.78 | CHF 15.14 | CHF 15.50 | 268,492 |
| 2025-12-18 | CHF 15.50 | CHF 15.72 | CHF 15.34 | CHF 15.72 | 147,614 |
| 2025-12-17 | CHF 16.00 | CHF 16.06 | CHF 15.44 | CHF 15.52 | 105,798 |
| 2025-12-16 | CHF 15.84 | CHF 16.10 | CHF 15.70 | CHF 15.84 | 247,303 |
| 2025-12-15 | CHF 16.30 | CHF 16.34 | CHF 15.80 | CHF 15.98 | 237,241 |
| 2025-12-12 | CHF 16.42 | CHF 16.98 | CHF 16.24 | CHF 16.24 | 178,491 |
| 2025-12-11 | CHF 16.30 | CHF 16.44 | CHF 15.82 | CHF 16.18 | 253,122 |
| 2025-12-10 | CHF 16.70 | CHF 16.80 | CHF 16.22 | CHF 16.26 | 197,843 |
| 2025-12-09 | CHF 17.28 | CHF 17.64 | CHF 16.56 | CHF 16.70 | 162,429 |
| 2025-12-08 | CHF 17.48 | CHF 17.68 | CHF 17.24 | CHF 17.36 | 68,553 |
| 2025-12-05 | CHF 17.32 | CHF 17.72 | CHF 17.30 | CHF 17.42 | 120,823 |
| 2025-12-04 | CHF 17.28 | CHF 17.70 | CHF 17.20 | CHF 17.40 | 92,446 |
| 2025-12-03 | CHF 17.18 | CHF 17.52 | CHF 17.00 | CHF 17.14 | 154,504 |
| 2025-12-02 | CHF 16.90 | CHF 17.20 | CHF 16.84 | CHF 17.18 | 102,747 |
| 2025-12-01 | CHF 17.54 | CHF 17.54 | CHF 16.90 | CHF 16.92 | 239,953 |
| 2025-11-28 | CHF 17.60 | CHF 17.78 | CHF 17.42 | CHF 17.62 | 190,703 |
| 2025-11-27 | CHF 16.74 | CHF 17.74 | CHF 16.74 | CHF 17.58 | 275,570 |
| 2025-11-26 | CHF 16.24 | CHF 16.60 | CHF 16.10 | CHF 16.60 | 161,366 |
| 2025-11-25 | CHF 16.14 | CHF 16.32 | CHF 15.90 | CHF 16.20 | 186,297 |
| 2025-11-24 | CHF 16.40 | CHF 16.46 | CHF 15.86 | CHF 16.02 | 157,048 |
| 2025-11-21 | CHF 17.00 | CHF 17.00 | CHF 15.98 | CHF 16.28 | 269,770 |
| 2025-11-20 | CHF 16.80 | CHF 17.00 | CHF 16.72 | CHF 16.96 | 154,205 |
| 2025-11-19 | CHF 17.10 | CHF 17.12 | CHF 16.70 | CHF 16.80 | 248,389 |
| 2025-11-18 | CHF 17.32 | CHF 17.40 | CHF 16.94 | CHF 17.14 | 204,144 |
| 2025-11-17 | CHF 18.26 | CHF 18.34 | CHF 17.50 | CHF 17.50 | 279,511 |
| 2025-11-14 | CHF 18.42 | CHF 18.60 | CHF 18.00 | CHF 18.36 | 268,202 |
| 2025-11-13 | CHF 18.34 | CHF 18.96 | CHF 17.96 | CHF 18.26 | 319,433 |
| 2025-11-12 | CHF 19.46 | CHF 19.50 | CHF 18.24 | CHF 18.24 | 319,809 |
| 2025-11-11 | CHF 19.34 | CHF 19.88 | CHF 19.04 | CHF 19.44 | 341,591 |
| 2025-11-10 | CHF 19.20 | CHF 19.38 | CHF 18.88 | CHF 19.32 | 425,576 |
| 2025-11-07 | CHF 19.30 | CHF 19.62 | CHF 17.44 | CHF 18.34 | 907,522 |
| 2025-11-06 | CHF 20.50 | CHF 22.30 | CHF 18.50 | CHF 18.82 | 1,508,068 |
| 2025-11-05 | CHF 25.50 | CHF 25.70 | CHF 25.05 | CHF 25.40 | 143,594 |
| 2025-11-04 | CHF 26.15 | CHF 26.15 | CHF 25.25 | CHF 25.65 | 178,540 |
| 2025-11-03 | CHF 26.55 | CHF 27.20 | CHF 25.90 | CHF 26.30 | 138,447 |
| 2025-10-31 | CHF 26.65 | CHF 26.80 | CHF 26.15 | CHF 26.45 | 150,623 |
| 2025-10-30 | CHF 27.50 | CHF 27.50 | CHF 26.55 | CHF 26.70 | 125,892 |
| 2025-10-29 | CHF 27.60 | CHF 27.70 | CHF 26.15 | CHF 27.30 | 203,279 |
| 2025-10-28 | CHF 27.90 | CHF 27.90 | CHF 26.15 | CHF 27.20 | 299,972 |
| 2025-10-27 | CHF 28.20 | CHF 28.20 | CHF 27.05 | CHF 27.05 | 137,634 |
| 2025-10-24 | CHF 27.65 | CHF 27.65 | CHF 26.75 | CHF 26.75 | 57,648 |
| 2025-10-23 | CHF 26.90 | CHF 27.50 | CHF 26.75 | CHF 27.35 | 89,181 |
| 2025-10-22 | CHF 27.65 | CHF 28.05 | CHF 26.80 | CHF 26.80 | 81,378 |
| 2025-10-21 | CHF 28.35 | CHF 28.35 | CHF 27.40 | CHF 27.60 | 101,600 |
| 2025-10-20 | CHF 28.00 | CHF 28.65 | CHF 27.85 | CHF 28.25 | 95,679 |
| 2025-10-17 | CHF 28.15 | CHF 28.65 | CHF 27.70 | CHF 27.70 | 132,416 |
| 2025-10-16 | CHF 28.00 | CHF 28.85 | CHF 27.85 | CHF 28.55 | 88,227 |
| 2025-10-15 | CHF 28.35 | CHF 28.75 | CHF 27.90 | CHF 27.95 | 176,693 |
| 2025-10-14 | CHF 28.50 | CHF 28.55 | CHF 27.85 | CHF 28.20 | 84,079 |
| 2025-10-13 | CHF 28.15 | CHF 28.65 | CHF 27.85 | CHF 28.55 | 79,557 |
| 2025-10-10 | CHF 28.45 | CHF 28.80 | CHF 28.00 | CHF 28.25 | 99,464 |
| 2025-10-09 | CHF 28.05 | CHF 28.90 | CHF 27.85 | CHF 28.60 | 136,766 |