ams-OSRAM AG (AMS) Price History
Daily open, high, low, close and volume for ams-OSRAM AG (AMS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 22.48 | CHF 22.62 | CHF 21.10 | CHF 21.10 | 419,627 |
| 2026-10-08 | CHF 23.62 | CHF 23.62 | CHF 22.22 | CHF 22.60 | 695,104 |
| 2026-10-07 | CHF 24.50 | CHF 25.22 | CHF 23.66 | CHF 24.04 | 541,061 |
| 2026-10-06 | CHF 24.74 | CHF 25.26 | CHF 24.40 | CHF 24.98 | 618,957 |
| 2026-10-05 | CHF 24.90 | CHF 25.50 | CHF 24.42 | CHF 24.76 | 937,508 |
| 2026-10-02 | CHF 22.00 | CHF 24.82 | CHF 21.68 | CHF 24.82 | 1,197,793 |
| 2026-10-01 | CHF 21.86 | CHF 21.86 | CHF 20.36 | CHF 21.50 | 521,354 |
| 2026-09-30 | CHF 21.74 | CHF 22.40 | CHF 21.28 | CHF 21.56 | 338,939 |
| 2026-09-29 | CHF 20.76 | CHF 22.54 | CHF 20.76 | CHF 22.04 | 607,169 |
| 2026-09-28 | CHF 19.65 | CHF 20.58 | CHF 19.40 | CHF 20.26 | 484,228 |
| 2026-09-25 | CHF 21.46 | CHF 21.46 | CHF 19.64 | CHF 20.10 | 690,245 |
| 2026-09-24 | CHF 23.00 | CHF 23.26 | CHF 20.62 | CHF 20.72 | 1,111,226 |
| 2026-09-23 | CHF 21.42 | CHF 23.98 | CHF 21.42 | CHF 23.48 | 2,071,381 |
| 2026-09-22 | CHF 21.02 | CHF 21.60 | CHF 20.40 | CHF 21.28 | 784,441 |
| 2026-09-21 | CHF 17.60 | CHF 21.60 | CHF 17.60 | CHF 21.12 | 1,920,960 |
| 2026-09-18 | CHF 16.90 | CHF 17.60 | CHF 16.90 | CHF 17.18 | 1,068,390 |
| 2026-09-17 | CHF 16.30 | CHF 17.24 | CHF 16.21 | CHF 16.69 | 307,886 |
| 2026-09-16 | CHF 16.30 | CHF 16.70 | CHF 16.02 | CHF 16.43 | 288,614 |
| 2026-09-15 | CHF 16.30 | CHF 16.74 | CHF 15.94 | CHF 15.94 | 355,940 |
| 2026-09-14 | CHF 17.40 | CHF 17.42 | CHF 15.98 | CHF 16.32 | 1,136,403 |
| 2026-09-11 | CHF 18.40 | CHF 18.55 | CHF 18.00 | CHF 18.25 | 413,262 |
| 2026-09-10 | CHF 18.66 | CHF 18.66 | CHF 17.58 | CHF 18.12 | 260,496 |
| 2026-09-09 | CHF 18.87 | CHF 18.88 | CHF 18.25 | CHF 18.49 | 284,475 |
| 2026-09-08 | CHF 19.05 | CHF 19.14 | CHF 18.35 | CHF 18.86 | 331,898 |
| 2026-09-07 | CHF 18.30 | CHF 19.15 | CHF 18.30 | CHF 19.04 | 523,179 |
| 2026-09-04 | CHF 16.87 | CHF 18.09 | CHF 16.87 | CHF 18.09 | 678,766 |
| 2026-09-03 | CHF 17.04 | CHF 17.73 | CHF 17.00 | CHF 17.02 | 463,227 |
| 2026-09-02 | CHF 17.31 | CHF 17.60 | CHF 16.86 | CHF 16.93 | 396,018 |
| 2026-09-01 | CHF 18.17 | CHF 18.40 | CHF 17.26 | CHF 17.46 | 430,120 |
| 2026-08-31 | CHF 17.80 | CHF 18.53 | CHF 17.46 | CHF 18.25 | 702,814 |
| 2026-08-28 | CHF 18.24 | CHF 18.57 | CHF 18.14 | CHF 18.16 | 336,868 |
| 2026-08-27 | CHF 18.40 | CHF 18.60 | CHF 18.12 | CHF 18.16 | 482,615 |
| 2026-08-26 | CHF 17.95 | CHF 18.22 | CHF 17.48 | CHF 17.79 | 283,455 |
| 2026-08-25 | CHF 17.04 | CHF 18.00 | CHF 16.96 | CHF 17.88 | 451,977 |
| 2026-08-24 | CHF 17.00 | CHF 17.06 | CHF 16.23 | CHF 16.51 | 562,008 |
| 2026-08-21 | CHF 17.51 | CHF 17.71 | CHF 17.05 | CHF 17.45 | 378,445 |
| 2026-08-20 | CHF 17.88 | CHF 17.92 | CHF 16.95 | CHF 17.33 | 416,045 |
| 2026-08-19 | CHF 18.24 | CHF 18.55 | CHF 17.62 | CHF 17.83 | 357,888 |
| 2026-08-18 | CHF 19.19 | CHF 19.19 | CHF 18.00 | CHF 18.29 | 586,516 |
| 2026-08-17 | CHF 19.25 | CHF 19.93 | CHF 19.11 | CHF 19.56 | 347,687 |
| 2026-08-14 | CHF 19.59 | CHF 19.59 | CHF 18.54 | CHF 18.93 | 428,621 |
| 2026-08-13 | CHF 20.16 | CHF 20.42 | CHF 19.53 | CHF 19.58 | 475,229 |
| 2026-08-12 | CHF 19.24 | CHF 20.86 | CHF 19.24 | CHF 19.92 | 900,868 |
| 2026-08-11 | CHF 17.70 | CHF 19.19 | CHF 17.62 | CHF 19.19 | 761,366 |
| 2026-08-10 | CHF 18.28 | CHF 18.82 | CHF 17.77 | CHF 17.81 | 532,046 |
| 2026-08-07 | CHF 17.40 | CHF 18.18 | CHF 17.30 | CHF 18.06 | 503,999 |
| 2026-08-06 | CHF 18.10 | CHF 18.29 | CHF 17.22 | CHF 17.61 | 780,613 |
| 2026-08-05 | CHF 17.70 | CHF 18.88 | CHF 17.56 | CHF 18.54 | 873,369 |
| 2026-08-04 | CHF 18.00 | CHF 18.97 | CHF 16.54 | CHF 17.21 | 1,188,277 |
| 2026-08-03 | CHF 16.20 | CHF 16.78 | CHF 15.85 | CHF 16.65 | 681,837 |
| 2026-07-31 | CHF 16.60 | CHF 16.85 | CHF 15.88 | CHF 15.95 | 666,706 |
| 2026-07-30 | CHF 14.85 | CHF 16.11 | CHF 14.46 | CHF 15.77 | 992,738 |
| 2026-07-29 | CHF 15.75 | CHF 16.50 | CHF 14.91 | CHF 15.04 | 1,060,900 |
| 2026-07-28 | CHF 15.77 | CHF 16.50 | CHF 15.44 | CHF 16.05 | 676,911 |
| 2026-07-27 | CHF 16.82 | CHF 17.15 | CHF 16.05 | CHF 16.05 | 524,260 |
| 2026-07-24 | CHF 16.32 | CHF 16.67 | CHF 16.08 | CHF 16.65 | 360,479 |
| 2026-07-23 | CHF 16.92 | CHF 17.20 | CHF 16.49 | CHF 16.49 | 713,695 |
| 2026-07-22 | CHF 16.78 | CHF 17.24 | CHF 16.35 | CHF 17.09 | 385,699 |
| 2026-07-21 | CHF 15.48 | CHF 17.31 | CHF 15.20 | CHF 17.06 | 1,188,051 |
| 2026-07-20 | CHF 15.22 | CHF 15.38 | CHF 14.55 | CHF 15.00 | 591,907 |
| 2026-07-17 | CHF 17.70 | CHF 17.70 | CHF 14.76 | CHF 15.08 | 1,786,399 |
| 2026-07-16 | CHF 18.70 | CHF 18.80 | CHF 17.95 | CHF 18.22 | 543,085 |
| 2026-07-15 | CHF 19.50 | CHF 19.70 | CHF 18.57 | CHF 18.69 | 601,599 |
| 2026-07-14 | CHF 18.76 | CHF 19.91 | CHF 18.63 | CHF 19.30 | 609,651 |
| 2026-07-13 | CHF 18.30 | CHF 19.20 | CHF 18.10 | CHF 18.88 | 353,387 |
| 2026-07-10 | CHF 19.00 | CHF 19.21 | CHF 18.62 | CHF 18.74 | 406,415 |
| 2026-07-09 | CHF 18.26 | CHF 19.24 | CHF 18.22 | CHF 19.15 | 509,576 |
| 2026-07-08 | CHF 18.00 | CHF 18.11 | CHF 17.40 | CHF 17.76 | 562,960 |
| 2026-07-07 | CHF 19.20 | CHF 19.20 | CHF 18.10 | CHF 18.11 | 912,331 |
| 2026-07-06 | CHF 19.79 | CHF 19.91 | CHF 19.15 | CHF 19.61 | 587,394 |
| 2026-07-03 | CHF 18.80 | CHF 20.20 | CHF 18.79 | CHF 20.06 | 834,454 |
| 2026-07-02 | CHF 16.26 | CHF 19.27 | CHF 16.19 | CHF 18.50 | 1,620,141 |
| 2026-07-01 | CHF 17.45 | CHF 17.57 | CHF 16.13 | CHF 16.32 | 642,691 |
| 2026-06-30 | CHF 17.80 | CHF 17.80 | CHF 17.23 | CHF 17.45 | 365,252 |
| 2026-06-29 | CHF 17.43 | CHF 18.09 | CHF 16.85 | CHF 17.38 | 379,843 |
| 2026-06-26 | CHF 18.17 | CHF 18.17 | CHF 17.36 | CHF 17.41 | 511,576 |
| 2026-06-25 | CHF 19.19 | CHF 19.52 | CHF 17.90 | CHF 18.46 | 447,720 |
| 2026-06-24 | CHF 19.20 | CHF 19.92 | CHF 18.40 | CHF 18.71 | 525,654 |
| 2026-06-23 | CHF 18.80 | CHF 18.94 | CHF 18.25 | CHF 18.56 | 574,320 |
| 2026-06-22 | CHF 18.96 | CHF 19.55 | CHF 18.96 | CHF 19.54 | 509,321 |
| 2026-06-19 | CHF 18.28 | CHF 19.14 | CHF 18.28 | CHF 19.00 | 525,283 |
| 2026-06-18 | CHF 18.25 | CHF 18.75 | CHF 18.02 | CHF 18.31 | 389,482 |
| 2026-06-17 | CHF 18.68 | CHF 18.68 | CHF 17.82 | CHF 18.29 | 452,460 |
| 2026-06-16 | CHF 19.87 | CHF 20.38 | CHF 18.68 | CHF 18.78 | 556,794 |
| 2026-06-15 | CHF 19.07 | CHF 19.71 | CHF 18.74 | CHF 19.65 | 961,329 |
| 2026-06-12 | CHF 17.50 | CHF 18.40 | CHF 17.12 | CHF 18.35 | 765,133 |
| 2026-06-11 | CHF 16.30 | CHF 17.05 | CHF 16.23 | CHF 16.86 | 496,080 |
| 2026-06-10 | CHF 17.34 | CHF 17.42 | CHF 16.20 | CHF 16.25 | 770,735 |
| 2026-06-09 | CHF 17.76 | CHF 18.25 | CHF 17.33 | CHF 17.47 | 503,080 |
| 2026-06-08 | CHF 16.40 | CHF 17.76 | CHF 16.32 | CHF 17.67 | 794,709 |
| 2026-06-05 | CHF 19.40 | CHF 19.40 | CHF 17.23 | CHF 17.23 | 1,503,792 |
| 2026-06-04 | CHF 21.16 | CHF 21.18 | CHF 19.59 | CHF 20.10 | 925,302 |
| 2026-06-03 | CHF 21.16 | CHF 21.60 | CHF 20.70 | CHF 21.28 | 711,274 |
| 2026-06-02 | CHF 19.82 | CHF 21.56 | CHF 19.81 | CHF 21.56 | 871,379 |
| 2026-06-01 | CHF 20.44 | CHF 21.44 | CHF 19.11 | CHF 19.28 | 1,062,591 |
| 2026-05-29 | CHF 20.24 | CHF 20.62 | CHF 19.74 | CHF 20.14 | 930,833 |
| 2026-05-28 | CHF 20.58 | CHF 21.16 | CHF 20.10 | CHF 20.52 | 586,193 |
| 2026-05-27 | CHF 22.34 | CHF 22.62 | CHF 20.44 | CHF 20.56 | 678,837 |
| 2026-05-26 | CHF 23.60 | CHF 23.82 | CHF 21.40 | CHF 22.26 | 1,045,311 |
| 2026-05-22 | CHF 20.80 | CHF 23.00 | CHF 20.80 | CHF 23.00 | 1,311,105 |
| 2026-05-21 | CHF 20.00 | CHF 20.48 | CHF 19.46 | CHF 20.40 | 632,970 |
| 2026-05-20 | CHF 19.40 | CHF 20.14 | CHF 19.12 | CHF 20.12 | 1,025,145 |
| 2026-05-19 | CHF 19.90 | CHF 19.90 | CHF 18.54 | CHF 19.10 | 1,489,114 |
| 2026-05-18 | CHF 18.10 | CHF 20.26 | CHF 17.93 | CHF 18.79 | 1,242,105 |
| 2026-05-15 | CHF 18.10 | CHF 18.36 | CHF 17.77 | CHF 18.23 | 868,787 |
| 2026-05-13 | CHF 18.48 | CHF 18.90 | CHF 17.84 | CHF 18.78 | 1,033,828 |
| 2026-05-12 | CHF 19.20 | CHF 19.72 | CHF 17.40 | CHF 17.40 | 1,499,131 |
| 2026-05-11 | CHF 18.02 | CHF 19.48 | CHF 17.75 | CHF 19.36 | 3,457,886 |
| 2026-05-08 | CHF 16.31 | CHF 17.10 | CHF 15.97 | CHF 17.10 | 1,293,596 |
| 2026-05-07 | CHF 14.40 | CHF 17.80 | CHF 14.16 | CHF 16.27 | 3,646,090 |
| 2026-05-06 | CHF 12.59 | CHF 12.87 | CHF 12.04 | CHF 12.60 | 671,725 |
| 2026-05-05 | CHF 12.31 | CHF 12.39 | CHF 11.88 | CHF 12.35 | 411,607 |
| 2026-05-04 | CHF 12.51 | CHF 13.00 | CHF 12.41 | CHF 12.41 | 497,238 |
| 2026-04-30 | CHF 11.84 | CHF 12.49 | CHF 11.84 | CHF 12.43 | 614,077 |
| 2026-04-29 | CHF 11.87 | CHF 12.26 | CHF 11.85 | CHF 12.08 | 546,675 |
| 2026-04-28 | CHF 11.80 | CHF 12.13 | CHF 11.64 | CHF 11.66 | 456,567 |
| 2026-04-27 | CHF 11.80 | CHF 12.16 | CHF 11.72 | CHF 11.87 | 708,700 |
| 2026-04-24 | CHF 12.34 | CHF 12.55 | CHF 11.50 | CHF 11.64 | 773,637 |
| 2026-04-23 | CHF 12.40 | CHF 13.12 | CHF 12.39 | CHF 12.57 | 760,791 |
| 2026-04-22 | CHF 12.75 | CHF 13.00 | CHF 12.40 | CHF 12.41 | 827,777 |
| 2026-04-21 | CHF 12.65 | CHF 13.00 | CHF 12.42 | CHF 12.53 | 1,025,187 |
| 2026-04-20 | CHF 12.23 | CHF 12.63 | CHF 12.20 | CHF 12.59 | 985,301 |
| 2026-04-17 | CHF 11.58 | CHF 12.46 | CHF 11.56 | CHF 12.46 | 1,100,737 |
| 2026-04-16 | CHF 10.91 | CHF 11.58 | CHF 10.83 | CHF 11.58 | 722,560 |
| 2026-04-15 | CHF 10.60 | CHF 10.99 | CHF 10.60 | CHF 10.77 | 724,977 |
| 2026-04-14 | CHF 10.40 | CHF 10.75 | CHF 10.40 | CHF 10.60 | 575,130 |
| 2026-04-13 | CHF 10.23 | CHF 10.52 | CHF 10.19 | CHF 10.37 | 433,520 |
| 2026-04-10 | CHF 10.08 | CHF 10.66 | CHF 9.99 | CHF 10.41 | 997,911 |
| 2026-04-09 | CHF 9.28 | CHF 10.09 | CHF 9.28 | CHF 9.89 | 1,650,748 |
| 2026-04-08 | CHF 9.19 | CHF 9.40 | CHF 9.01 | CHF 9.17 | 881,043 |
| 2026-04-07 | CHF 8.68 | CHF 9.08 | CHF 8.49 | CHF 8.55 | 772,994 |
| 2026-04-02 | CHF 8.43 | CHF 8.59 | CHF 8.04 | CHF 8.53 | 1,130,816 |
| 2026-04-01 | CHF 8.70 | CHF 8.90 | CHF 8.52 | CHF 8.73 | 651,013 |
| 2026-03-31 | CHF 8.66 | CHF 8.66 | CHF 8.22 | CHF 8.22 | 1,082,605 |
| 2026-03-30 | CHF 8.43 | CHF 8.83 | CHF 8.40 | CHF 8.56 | 553,369 |
| 2026-03-27 | CHF 8.73 | CHF 8.73 | CHF 8.41 | CHF 8.55 | 686,724 |
| 2026-03-26 | CHF 9.06 | CHF 9.40 | CHF 8.86 | CHF 8.89 | 551,053 |
| 2026-03-25 | CHF 8.39 | CHF 9.48 | CHF 8.39 | CHF 9.15 | 1,791,906 |
| 2026-03-24 | CHF 8.13 | CHF 8.32 | CHF 7.87 | CHF 8.27 | 415,958 |
| 2026-03-23 | CHF 7.71 | CHF 8.37 | CHF 7.48 | CHF 8.04 | 957,468 |
| 2026-03-20 | CHF 8.10 | CHF 8.26 | CHF 7.88 | CHF 7.90 | 570,958 |
| 2026-03-19 | CHF 8.17 | CHF 8.17 | CHF 7.85 | CHF 8.01 | 563,393 |
| 2026-03-18 | CHF 8.44 | CHF 8.65 | CHF 8.17 | CHF 8.23 | 597,264 |
| 2026-03-17 | CHF 8.34 | CHF 8.48 | CHF 8.13 | CHF 8.30 | 343,240 |
| 2026-03-16 | CHF 8.31 | CHF 8.40 | CHF 8.09 | CHF 8.38 | 276,234 |
| 2026-03-13 | CHF 8.07 | CHF 8.44 | CHF 7.95 | CHF 8.19 | 371,550 |
| 2026-03-12 | CHF 8.06 | CHF 8.28 | CHF 7.97 | CHF 8.15 | 490,781 |
| 2026-03-11 | CHF 7.89 | CHF 8.19 | CHF 7.77 | CHF 8.10 | 444,453 |
| 2026-03-10 | CHF 8.00 | CHF 8.15 | CHF 7.89 | CHF 7.96 | 851,403 |
| 2026-03-09 | CHF 7.52 | CHF 7.67 | CHF 7.35 | CHF 7.65 | 614,569 |
| 2026-03-06 | CHF 8.20 | CHF 8.20 | CHF 7.72 | CHF 7.91 | 585,154 |
| 2026-03-05 | CHF 8.20 | CHF 8.60 | CHF 8.05 | CHF 8.06 | 645,560 |
| 2026-03-04 | CHF 7.90 | CHF 8.28 | CHF 7.77 | CHF 8.15 | 868,772 |
| 2026-03-03 | CHF 8.40 | CHF 8.40 | CHF 7.82 | CHF 7.91 | 991,481 |
| 2026-03-02 | CHF 8.20 | CHF 8.52 | CHF 8.10 | CHF 8.45 | 488,295 |
| 2026-02-27 | CHF 8.68 | CHF 8.72 | CHF 8.23 | CHF 8.56 | 713,014 |
| 2026-02-26 | CHF 8.56 | CHF 9.11 | CHF 8.56 | CHF 8.68 | 563,472 |
| 2026-02-25 | CHF 8.78 | CHF 8.78 | CHF 8.46 | CHF 8.61 | 530,078 |
| 2026-02-24 | CHF 8.57 | CHF 9.05 | CHF 8.57 | CHF 8.77 | 580,940 |
| 2026-02-23 | CHF 8.44 | CHF 8.80 | CHF 8.20 | CHF 8.56 | 478,337 |
| 2026-02-20 | CHF 8.45 | CHF 8.62 | CHF 8.27 | CHF 8.53 | 435,053 |
| 2026-02-19 | CHF 8.61 | CHF 8.70 | CHF 8.45 | CHF 8.51 | 360,040 |
| 2026-02-18 | CHF 8.48 | CHF 8.94 | CHF 8.44 | CHF 8.72 | 369,387 |
| 2026-02-17 | CHF 8.40 | CHF 8.69 | CHF 8.11 | CHF 8.56 | 437,626 |
| 2026-02-16 | CHF 8.52 | CHF 8.72 | CHF 8.40 | CHF 8.50 | 334,996 |
| 2026-02-13 | CHF 8.78 | CHF 8.93 | CHF 8.36 | CHF 8.52 | 521,270 |
| 2026-02-12 | CHF 8.21 | CHF 8.99 | CHF 8.14 | CHF 8.77 | 1,237,324 |
| 2026-02-11 | CHF 8.40 | CHF 8.42 | CHF 7.85 | CHF 8.17 | 988,843 |
| 2026-02-10 | CHF 8.45 | CHF 9.01 | CHF 8.07 | CHF 8.66 | 1,879,107 |
| 2026-02-09 | CHF 8.33 | CHF 8.34 | CHF 8.14 | CHF 8.20 | 435,835 |
| 2026-02-06 | CHF 8.20 | CHF 8.23 | CHF 7.87 | CHF 8.23 | 534,646 |
| 2026-02-05 | CHF 8.27 | CHF 8.30 | CHF 7.99 | CHF 8.13 | 476,211 |
| 2026-02-04 | CHF 8.44 | CHF 8.89 | CHF 8.19 | CHF 8.25 | 1,472,947 |
| 2026-02-03 | CHF 8.19 | CHF 8.19 | CHF 7.70 | CHF 7.88 | 409,588 |
| 2026-02-02 | CHF 7.85 | CHF 8.09 | CHF 7.72 | CHF 8.08 | 350,781 |
| 2026-01-30 | CHF 8.05 | CHF 8.14 | CHF 7.95 | CHF 8.05 | 276,160 |
| 2026-01-29 | CHF 8.38 | CHF 8.52 | CHF 7.93 | CHF 8.03 | 449,287 |
| 2026-01-28 | CHF 8.48 | CHF 8.62 | CHF 8.22 | CHF 8.26 | 435,456 |
| 2026-01-27 | CHF 8.09 | CHF 8.23 | CHF 8.01 | CHF 8.23 | 174,858 |
| 2026-01-26 | CHF 8.27 | CHF 8.31 | CHF 8.02 | CHF 8.03 | 506,445 |
| 2026-01-23 | CHF 8.44 | CHF 8.49 | CHF 8.23 | CHF 8.44 | 452,046 |
| 2026-01-22 | CHF 8.23 | CHF 8.67 | CHF 8.15 | CHF 8.38 | 615,474 |
| 2026-01-21 | CHF 7.78 | CHF 8.15 | CHF 7.63 | CHF 8.10 | 394,786 |
| 2026-01-20 | CHF 7.84 | CHF 7.87 | CHF 7.61 | CHF 7.79 | 260,144 |
| 2026-01-19 | CHF 8.00 | CHF 8.00 | CHF 7.68 | CHF 7.93 | 621,441 |
| 2026-01-16 | CHF 8.50 | CHF 8.50 | CHF 8.07 | CHF 8.15 | 435,144 |
| 2026-01-15 | CHF 8.18 | CHF 8.65 | CHF 8.18 | CHF 8.52 | 607,801 |
| 2026-01-14 | CHF 8.25 | CHF 8.25 | CHF 7.97 | CHF 8.08 | 395,157 |
| 2026-01-13 | CHF 8.80 | CHF 8.85 | CHF 8.12 | CHF 8.23 | 437,050 |
| 2026-01-12 | CHF 8.30 | CHF 8.31 | CHF 8.13 | CHF 8.30 | 262,548 |
| 2026-01-09 | CHF 8.24 | CHF 8.34 | CHF 8.17 | CHF 8.24 | 243,714 |
| 2026-01-08 | CHF 8.65 | CHF 8.69 | CHF 8.06 | CHF 8.10 | 580,062 |
| 2026-01-07 | CHF 8.88 | CHF 8.90 | CHF 8.61 | CHF 8.74 | 461,188 |
| 2026-01-06 | CHF 8.61 | CHF 8.85 | CHF 8.57 | CHF 8.80 | 405,300 |
| 2026-01-05 | CHF 8.06 | CHF 8.75 | CHF 7.95 | CHF 8.61 | 1,239,297 |
| 2025-12-30 | CHF 7.74 | CHF 7.89 | CHF 7.67 | CHF 7.85 | 299,902 |
| 2025-12-29 | CHF 7.65 | CHF 7.83 | CHF 7.60 | CHF 7.78 | 408,289 |
| 2025-12-23 | CHF 7.55 | CHF 7.70 | CHF 7.50 | CHF 7.63 | 218,683 |
| 2025-12-22 | CHF 7.53 | CHF 7.65 | CHF 7.48 | CHF 7.63 | 267,603 |
| 2025-12-19 | CHF 7.50 | CHF 7.56 | CHF 7.42 | CHF 7.49 | 429,972 |
| 2025-12-18 | CHF 7.38 | CHF 7.59 | CHF 7.26 | CHF 7.47 | 401,279 |
| 2025-12-17 | CHF 7.36 | CHF 7.50 | CHF 7.32 | CHF 7.38 | 368,441 |
| 2025-12-16 | CHF 7.41 | CHF 7.54 | CHF 7.36 | CHF 7.36 | 487,478 |
| 2025-12-15 | CHF 7.60 | CHF 7.73 | CHF 7.46 | CHF 7.55 | 434,922 |
| 2025-12-12 | CHF 7.58 | CHF 7.78 | CHF 7.55 | CHF 7.63 | 708,772 |
| 2025-12-11 | CHF 7.41 | CHF 7.50 | CHF 7.26 | CHF 7.50 | 350,664 |
| 2025-12-10 | CHF 7.37 | CHF 7.44 | CHF 7.28 | CHF 7.37 | 319,197 |
| 2025-12-09 | CHF 7.45 | CHF 7.51 | CHF 7.37 | CHF 7.45 | 355,726 |
| 2025-12-08 | CHF 7.55 | CHF 7.60 | CHF 7.42 | CHF 7.50 | 274,882 |
| 2025-12-05 | CHF 7.51 | CHF 7.70 | CHF 7.47 | CHF 7.53 | 451,052 |
| 2025-12-04 | CHF 7.40 | CHF 7.56 | CHF 7.38 | CHF 7.47 | 504,054 |
| 2025-12-03 | CHF 7.15 | CHF 7.44 | CHF 7.01 | CHF 7.26 | 1,011,558 |
| 2025-12-02 | CHF 7.02 | CHF 7.20 | CHF 7.01 | CHF 7.07 | 494,458 |
| 2025-12-01 | CHF 7.70 | CHF 7.74 | CHF 6.85 | CHF 7.11 | 2,938,759 |
| 2025-11-28 | CHF 8.25 | CHF 8.48 | CHF 8.22 | CHF 8.47 | 481,196 |
| 2025-11-27 | CHF 7.89 | CHF 8.35 | CHF 7.87 | CHF 8.19 | 497,975 |
| 2025-11-26 | CHF 7.70 | CHF 7.97 | CHF 7.57 | CHF 7.87 | 744,585 |
| 2025-11-25 | CHF 7.70 | CHF 7.78 | CHF 7.51 | CHF 7.76 | 651,614 |
| 2025-11-24 | CHF 7.81 | CHF 7.81 | CHF 7.51 | CHF 7.59 | 808,809 |
| 2025-11-21 | CHF 7.70 | CHF 7.70 | CHF 7.47 | CHF 7.61 | 1,103,724 |
| 2025-11-20 | CHF 8.27 | CHF 8.37 | CHF 8.03 | CHF 8.03 | 963,039 |
| 2025-11-19 | CHF 7.75 | CHF 8.13 | CHF 7.49 | CHF 8.13 | 1,866,068 |
| 2025-11-18 | CHF 9.48 | CHF 9.48 | CHF 8.06 | CHF 8.27 | 2,408,201 |
| 2025-11-17 | CHF 10.21 | CHF 10.26 | CHF 9.77 | CHF 9.85 | 407,683 |
| 2025-11-14 | CHF 10.25 | CHF 10.34 | CHF 9.86 | CHF 10.23 | 376,429 |
| 2025-11-13 | CHF 10.65 | CHF 10.79 | CHF 10.30 | CHF 10.41 | 140,915 |
| 2025-11-12 | CHF 10.25 | CHF 10.74 | CHF 10.10 | CHF 10.50 | 273,516 |
| 2025-11-11 | CHF 10.01 | CHF 10.55 | CHF 10.00 | CHF 10.20 | 470,990 |
| 2025-11-10 | CHF 10.32 | CHF 10.46 | CHF 9.98 | CHF 9.98 | 342,457 |
| 2025-11-07 | CHF 10.14 | CHF 10.29 | CHF 9.98 | CHF 10.00 | 395,825 |
| 2025-11-06 | CHF 10.37 | CHF 10.52 | CHF 10.13 | CHF 10.23 | 339,607 |
| 2025-11-05 | CHF 10.46 | CHF 10.56 | CHF 10.29 | CHF 10.45 | 295,397 |
| 2025-11-04 | CHF 10.82 | CHF 10.85 | CHF 10.56 | CHF 10.63 | 317,488 |
| 2025-11-03 | CHF 11.12 | CHF 11.28 | CHF 10.96 | CHF 11.10 | 168,062 |
| 2025-10-31 | CHF 11.04 | CHF 11.18 | CHF 10.97 | CHF 11.09 | 310,362 |
| 2025-10-30 | CHF 11.20 | CHF 11.20 | CHF 10.90 | CHF 11.05 | 253,068 |
| 2025-10-29 | CHF 11.65 | CHF 11.65 | CHF 11.08 | CHF 11.08 | 346,310 |
| 2025-10-28 | CHF 11.47 | CHF 11.67 | CHF 11.32 | CHF 11.65 | 512,021 |
| 2025-10-27 | CHF 12.00 | CHF 12.02 | CHF 11.50 | CHF 11.65 | 235,507 |
| 2025-10-24 | CHF 11.78 | CHF 11.86 | CHF 11.58 | CHF 11.78 | 206,458 |
| 2025-10-23 | CHF 12.30 | CHF 12.30 | CHF 11.61 | CHF 11.61 | 449,012 |
| 2025-10-22 | CHF 12.47 | CHF 12.54 | CHF 12.03 | CHF 12.29 | 404,523 |
| 2025-10-21 | CHF 12.00 | CHF 13.27 | CHF 12.00 | CHF 12.70 | 1,343,682 |
| 2025-10-20 | CHF 11.10 | CHF 11.90 | CHF 11.10 | CHF 11.88 | 660,468 |
| 2025-10-17 | CHF 10.87 | CHF 11.06 | CHF 10.52 | CHF 10.87 | 355,394 |
| 2025-10-16 | CHF 11.06 | CHF 11.20 | CHF 10.93 | CHF 11.15 | 219,360 |
| 2025-10-15 | CHF 11.19 | CHF 11.33 | CHF 10.90 | CHF 11.05 | 301,657 |
| 2025-10-14 | CHF 11.26 | CHF 11.26 | CHF 10.67 | CHF 10.86 | 493,020 |
| 2025-10-13 | CHF 11.30 | CHF 11.86 | CHF 11.30 | CHF 11.45 | 346,383 |
| 2025-10-10 | CHF 11.73 | CHF 11.77 | CHF 11.26 | CHF 11.26 | 306,848 |
| 2025-10-09 | CHF 11.55 | CHF 11.96 | CHF 11.55 | CHF 11.81 | 322,278 |