Banque Cantonale Vaudoise (BCVN) Price History
Daily open, high, low, close and volume for Banque Cantonale Vaudoise (BCVN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 129.50 | CHF 129.50 | CHF 126.20 | CHF 126.20 | 49,834 |
| 2026-10-08 | CHF 127.30 | CHF 129.20 | CHF 126.70 | CHF 128.90 | 52,668 |
| 2026-10-07 | CHF 127.50 | CHF 128.00 | CHF 126.60 | CHF 127.40 | 36,648 |
| 2026-10-06 | CHF 127.60 | CHF 129.40 | CHF 127.10 | CHF 127.20 | 27,310 |
| 2026-10-05 | CHF 125.20 | CHF 127.90 | CHF 125.20 | CHF 127.60 | 44,411 |
| 2026-10-02 | CHF 124.90 | CHF 125.90 | CHF 123.30 | CHF 125.60 | 31,091 |
| 2026-10-01 | CHF 126.00 | CHF 126.00 | CHF 123.00 | CHF 124.50 | 41,502 |
| 2026-09-30 | CHF 128.70 | CHF 129.10 | CHF 126.20 | CHF 126.20 | 82,595 |
| 2026-09-29 | CHF 130.80 | CHF 131.00 | CHF 128.30 | CHF 128.30 | 37,886 |
| 2026-09-28 | CHF 132.10 | CHF 133.30 | CHF 130.30 | CHF 130.30 | 44,391 |
| 2026-09-25 | CHF 130.70 | CHF 132.70 | CHF 130.70 | CHF 131.20 | 34,154 |
| 2026-09-24 | CHF 128.90 | CHF 131.10 | CHF 128.80 | CHF 131.10 | 52,555 |
| 2026-09-23 | CHF 127.80 | CHF 129.30 | CHF 126.60 | CHF 129.30 | 45,019 |
| 2026-09-22 | CHF 128.20 | CHF 129.90 | CHF 127.50 | CHF 127.50 | 80,628 |
| 2026-09-21 | CHF 127.30 | CHF 129.20 | CHF 127.20 | CHF 128.70 | 21,010 |
| 2026-09-18 | CHF 124.90 | CHF 128.10 | CHF 124.80 | CHF 127.40 | 108,461 |
| 2026-09-17 | CHF 126.10 | CHF 126.90 | CHF 124.70 | CHF 125.70 | 72,464 |
| 2026-09-16 | CHF 129.80 | CHF 130.30 | CHF 126.80 | CHF 126.80 | 38,279 |
| 2026-09-15 | CHF 128.00 | CHF 130.70 | CHF 127.70 | CHF 129.40 | 58,604 |
| 2026-09-14 | CHF 126.80 | CHF 130.40 | CHF 126.80 | CHF 128.50 | 28,940 |
| 2026-09-11 | CHF 126.60 | CHF 127.10 | CHF 125.50 | CHF 126.10 | 32,895 |
| 2026-09-10 | CHF 127.90 | CHF 129.00 | CHF 126.80 | CHF 126.80 | 78,274 |
| 2026-09-09 | CHF 134.00 | CHF 134.00 | CHF 128.00 | CHF 128.00 | 57,412 |
| 2026-09-08 | CHF 134.30 | CHF 135.20 | CHF 132.90 | CHF 133.90 | 44,166 |
| 2026-09-07 | CHF 132.80 | CHF 134.40 | CHF 132.30 | CHF 134.40 | 39,573 |
| 2026-09-04 | CHF 133.40 | CHF 134.40 | CHF 132.80 | CHF 133.00 | 39,332 |
| 2026-09-03 | CHF 133.10 | CHF 134.30 | CHF 132.50 | CHF 133.50 | 84,902 |
| 2026-09-02 | CHF 131.00 | CHF 132.50 | CHF 130.10 | CHF 132.50 | 91,097 |
| 2026-09-01 | CHF 129.30 | CHF 131.10 | CHF 128.80 | CHF 130.90 | 79,757 |
| 2026-08-31 | CHF 126.00 | CHF 129.70 | CHF 125.80 | CHF 129.70 | 231,159 |
| 2026-08-28 | CHF 125.30 | CHF 126.20 | CHF 124.70 | CHF 126.10 | 22,239 |
| 2026-08-27 | CHF 124.20 | CHF 126.60 | CHF 124.20 | CHF 125.70 | 48,800 |
| 2026-08-26 | CHF 126.60 | CHF 127.00 | CHF 125.50 | CHF 125.70 | 40,434 |
| 2026-08-25 | CHF 125.70 | CHF 127.80 | CHF 124.80 | CHF 126.10 | 56,522 |
| 2026-08-24 | CHF 123.60 | CHF 126.30 | CHF 123.60 | CHF 125.80 | 53,164 |
| 2026-08-21 | CHF 121.50 | CHF 123.10 | CHF 120.00 | CHF 123.10 | 53,625 |
| 2026-08-20 | CHF 120.00 | CHF 121.60 | CHF 117.60 | CHF 121.50 | 43,997 |
| 2026-08-19 | CHF 122.30 | CHF 122.90 | CHF 121.10 | CHF 122.30 | 38,807 |
| 2026-08-18 | CHF 123.30 | CHF 124.30 | CHF 122.10 | CHF 122.10 | 31,149 |
| 2026-08-17 | CHF 124.00 | CHF 124.70 | CHF 123.00 | CHF 123.70 | 25,114 |
| 2026-08-14 | CHF 122.90 | CHF 124.10 | CHF 122.10 | CHF 124.10 | 28,711 |
| 2026-08-13 | CHF 122.50 | CHF 124.20 | CHF 122.50 | CHF 123.00 | 25,048 |
| 2026-08-12 | CHF 122.60 | CHF 123.10 | CHF 121.40 | CHF 122.20 | 58,188 |
| 2026-08-11 | CHF 122.70 | CHF 124.00 | CHF 122.70 | CHF 122.70 | 23,042 |
| 2026-08-10 | CHF 124.20 | CHF 124.30 | CHF 122.40 | CHF 123.40 | 35,123 |
| 2026-08-07 | CHF 125.40 | CHF 125.80 | CHF 123.60 | CHF 124.60 | 32,320 |
| 2026-08-06 | CHF 126.60 | CHF 126.80 | CHF 123.80 | CHF 125.60 | 34,028 |
| 2026-08-05 | CHF 126.90 | CHF 127.20 | CHF 125.70 | CHF 126.20 | 28,339 |
| 2026-08-04 | CHF 126.60 | CHF 127.90 | CHF 126.40 | CHF 126.90 | 32,166 |
| 2026-08-03 | CHF 126.40 | CHF 127.10 | CHF 125.20 | CHF 127.00 | 37,349 |
| 2026-07-31 | CHF 126.20 | CHF 127.60 | CHF 126.00 | CHF 127.00 | 62,539 |
| 2026-07-30 | CHF 126.00 | CHF 127.20 | CHF 125.30 | CHF 126.00 | 29,769 |
| 2026-07-29 | CHF 128.00 | CHF 129.10 | CHF 124.90 | CHF 125.60 | 32,559 |
| 2026-07-28 | CHF 127.20 | CHF 129.10 | CHF 126.50 | CHF 128.30 | 52,722 |
| 2026-07-27 | CHF 127.80 | CHF 128.00 | CHF 126.50 | CHF 127.80 | 30,185 |
| 2026-07-24 | CHF 129.60 | CHF 129.90 | CHF 127.20 | CHF 127.30 | 37,341 |
| 2026-07-23 | CHF 129.30 | CHF 131.20 | CHF 129.00 | CHF 129.00 | 30,335 |
| 2026-07-22 | CHF 128.40 | CHF 131.00 | CHF 128.00 | CHF 130.10 | 37,899 |
| 2026-07-21 | CHF 126.00 | CHF 128.20 | CHF 126.00 | CHF 127.70 | 32,266 |
| 2026-07-20 | CHF 126.60 | CHF 128.00 | CHF 126.30 | CHF 126.90 | 31,610 |
| 2026-07-17 | CHF 126.60 | CHF 127.80 | CHF 126.10 | CHF 126.80 | 29,713 |
| 2026-07-16 | CHF 124.60 | CHF 127.20 | CHF 124.00 | CHF 126.60 | 55,797 |
| 2026-07-15 | CHF 122.20 | CHF 124.70 | CHF 122.10 | CHF 124.20 | 29,788 |
| 2026-07-14 | CHF 122.10 | CHF 124.30 | CHF 121.20 | CHF 123.90 | 22,014 |
| 2026-07-13 | CHF 122.20 | CHF 123.30 | CHF 121.80 | CHF 122.50 | 27,448 |
| 2026-07-10 | CHF 120.80 | CHF 122.20 | CHF 120.80 | CHF 121.70 | 25,072 |
| 2026-07-09 | CHF 122.10 | CHF 123.40 | CHF 121.40 | CHF 122.20 | 38,488 |
| 2026-07-08 | CHF 119.30 | CHF 123.20 | CHF 119.00 | CHF 122.10 | 62,305 |
| 2026-07-07 | CHF 119.50 | CHF 119.80 | CHF 118.80 | CHF 119.80 | 47,703 |
| 2026-07-06 | CHF 118.50 | CHF 119.50 | CHF 117.90 | CHF 119.50 | 38,881 |
| 2026-07-03 | CHF 118.60 | CHF 118.60 | CHF 116.90 | CHF 118.30 | 26,757 |
| 2026-07-02 | CHF 117.90 | CHF 119.10 | CHF 117.00 | CHF 118.70 | 31,552 |
| 2026-07-01 | CHF 118.70 | CHF 119.20 | CHF 117.70 | CHF 117.70 | 54,606 |
| 2026-06-30 | CHF 118.70 | CHF 119.60 | CHF 118.00 | CHF 118.40 | 24,109 |
| 2026-06-29 | CHF 118.90 | CHF 119.60 | CHF 118.60 | CHF 119.10 | 26,265 |
| 2026-06-26 | CHF 117.80 | CHF 119.50 | CHF 117.50 | CHF 119.30 | 53,612 |
| 2026-06-25 | CHF 118.00 | CHF 118.10 | CHF 116.40 | CHF 117.30 | 35,872 |
| 2026-06-24 | CHF 117.60 | CHF 117.90 | CHF 116.50 | CHF 117.90 | 28,651 |
| 2026-06-23 | CHF 116.40 | CHF 118.30 | CHF 116.10 | CHF 118.00 | 36,480 |
| 2026-06-22 | CHF 114.40 | CHF 117.10 | CHF 114.40 | CHF 117.00 | 35,938 |
| 2026-06-19 | CHF 115.70 | CHF 115.90 | CHF 113.80 | CHF 115.90 | 88,242 |
| 2026-06-18 | CHF 117.60 | CHF 117.90 | CHF 116.10 | CHF 116.20 | 36,756 |
| 2026-06-17 | CHF 115.80 | CHF 117.90 | CHF 114.60 | CHF 117.60 | 37,295 |
| 2026-06-16 | CHF 116.30 | CHF 117.00 | CHF 114.40 | CHF 116.10 | 59,868 |
| 2026-06-15 | CHF 118.70 | CHF 119.10 | CHF 116.20 | CHF 116.30 | 55,575 |
| 2026-06-12 | CHF 118.20 | CHF 119.60 | CHF 117.80 | CHF 118.90 | 45,909 |
| 2026-06-11 | CHF 118.00 | CHF 118.60 | CHF 117.20 | CHF 118.00 | 50,853 |
| 2026-06-10 | CHF 118.00 | CHF 118.20 | CHF 116.80 | CHF 117.80 | 32,911 |
| 2026-06-09 | CHF 118.60 | CHF 118.80 | CHF 117.20 | CHF 118.00 | 45,553 |
| 2026-06-08 | CHF 118.00 | CHF 118.80 | CHF 116.90 | CHF 118.10 | 24,955 |
| 2026-06-05 | CHF 118.00 | CHF 118.20 | CHF 116.70 | CHF 117.90 | 29,735 |
| 2026-06-04 | CHF 117.30 | CHF 118.10 | CHF 116.90 | CHF 117.80 | 27,120 |
| 2026-06-03 | CHF 117.40 | CHF 119.60 | CHF 117.00 | CHF 117.00 | 39,709 |
| 2026-06-02 | CHF 116.60 | CHF 118.10 | CHF 115.50 | CHF 117.40 | 53,077 |
| 2026-06-01 | CHF 116.10 | CHF 117.00 | CHF 115.30 | CHF 116.60 | 67,180 |
| 2026-05-29 | CHF 117.90 | CHF 118.90 | CHF 117.40 | CHF 117.50 | 299,791 |
| 2026-05-28 | CHF 118.70 | CHF 119.10 | CHF 117.50 | CHF 118.40 | 47,338 |
| 2026-05-27 | CHF 117.30 | CHF 119.40 | CHF 116.70 | CHF 118.70 | 39,768 |
| 2026-05-26 | CHF 117.10 | CHF 118.30 | CHF 116.60 | CHF 117.40 | 37,977 |
| 2026-05-22 | CHF 117.00 | CHF 118.00 | CHF 114.20 | CHF 116.50 | 63,981 |
| 2026-05-21 | CHF 117.60 | CHF 120.00 | CHF 117.50 | CHF 118.80 | 98,908 |
| 2026-05-20 | CHF 115.70 | CHF 118.50 | CHF 114.80 | CHF 118.50 | 66,658 |
| 2026-05-19 | CHF 117.70 | CHF 117.70 | CHF 116.10 | CHF 116.10 | 45,263 |
| 2026-05-18 | CHF 116.10 | CHF 117.60 | CHF 115.60 | CHF 117.10 | 88,054 |
| 2026-05-15 | CHF 115.00 | CHF 117.60 | CHF 114.60 | CHF 115.60 | 68,633 |
| 2026-05-13 | CHF 114.70 | CHF 114.80 | CHF 113.40 | CHF 114.40 | 51,197 |
| 2026-05-12 | CHF 114.00 | CHF 114.50 | CHF 112.80 | CHF 113.70 | 82,548 |
| 2026-05-11 | CHF 112.10 | CHF 117.70 | CHF 112.10 | CHF 114.10 | 84,636 |
| 2026-05-08 | CHF 113.20 | CHF 113.30 | CHF 111.70 | CHF 112.10 | 69,898 |
| 2026-05-07 | CHF 116.50 | CHF 116.50 | CHF 113.10 | CHF 113.80 | 69,569 |
| 2026-05-06 | CHF 116.90 | CHF 117.30 | CHF 114.90 | CHF 116.60 | 67,304 |
| 2026-05-05 | CHF 115.10 | CHF 118.20 | CHF 113.10 | CHF 116.80 | 96,221 |
| 2026-05-04 | CHF 121.40 | CHF 122.70 | CHF 120.70 | CHF 121.20 | 86,740 |
| 2026-04-30 | CHF 122.90 | CHF 124.90 | CHF 121.70 | CHF 123.20 | 95,403 |
| 2026-04-29 | CHF 123.30 | CHF 124.10 | CHF 122.50 | CHF 122.60 | 44,078 |
| 2026-04-28 | CHF 123.00 | CHF 125.00 | CHF 122.70 | CHF 124.10 | 33,912 |
| 2026-04-27 | CHF 122.00 | CHF 123.60 | CHF 121.80 | CHF 122.40 | 60,700 |
| 2026-04-24 | CHF 122.30 | CHF 123.90 | CHF 121.80 | CHF 122.30 | 48,433 |
| 2026-04-23 | CHF 123.80 | CHF 123.90 | CHF 121.90 | CHF 121.90 | 48,946 |
| 2026-04-22 | CHF 123.70 | CHF 124.10 | CHF 122.50 | CHF 122.70 | 63,020 |
| 2026-04-21 | CHF 122.00 | CHF 123.40 | CHF 120.90 | CHF 123.40 | 61,084 |
| 2026-04-20 | CHF 120.00 | CHF 122.10 | CHF 119.50 | CHF 122.10 | 88,635 |
| 2026-04-17 | CHF 128.40 | CHF 128.40 | CHF 119.80 | CHF 120.90 | 112,174 |
| 2026-04-16 | CHF 130.00 | CHF 130.00 | CHF 125.30 | CHF 128.00 | 92,406 |
| 2026-04-15 | CHF 132.60 | CHF 132.70 | CHF 129.80 | CHF 130.10 | 40,354 |
| 2026-04-14 | CHF 135.00 | CHF 135.00 | CHF 132.40 | CHF 132.80 | 50,303 |
| 2026-04-13 | CHF 134.40 | CHF 135.00 | CHF 133.60 | CHF 134.50 | 54,480 |
| 2026-04-10 | CHF 133.00 | CHF 134.40 | CHF 132.10 | CHF 134.40 | 67,863 |
| 2026-04-09 | CHF 130.50 | CHF 132.20 | CHF 129.70 | CHF 132.20 | 99,999 |
| 2026-04-08 | CHF 130.90 | CHF 130.90 | CHF 127.40 | CHF 129.30 | 71,305 |
| 2026-04-07 | CHF 130.00 | CHF 131.60 | CHF 129.40 | CHF 130.30 | 78,932 |
| 2026-04-02 | CHF 128.50 | CHF 130.60 | CHF 127.80 | CHF 129.40 | 56,956 |
| 2026-04-01 | CHF 125.00 | CHF 128.30 | CHF 124.90 | CHF 127.70 | 69,214 |
| 2026-03-31 | CHF 128.40 | CHF 129.00 | CHF 127.50 | CHF 129.00 | 79,371 |
| 2026-03-30 | CHF 126.30 | CHF 127.90 | CHF 125.00 | CHF 127.50 | 49,475 |
| 2026-03-27 | CHF 126.10 | CHF 126.90 | CHF 124.10 | CHF 126.60 | 66,574 |
| 2026-03-26 | CHF 124.00 | CHF 125.80 | CHF 123.30 | CHF 125.70 | 59,477 |
| 2026-03-25 | CHF 124.00 | CHF 124.80 | CHF 123.50 | CHF 124.70 | 49,534 |
| 2026-03-24 | CHF 123.40 | CHF 123.80 | CHF 121.60 | CHF 123.80 | 65,223 |
| 2026-03-23 | CHF 121.40 | CHF 123.80 | CHF 120.00 | CHF 122.80 | 62,166 |
| 2026-03-20 | CHF 123.80 | CHF 124.60 | CHF 121.40 | CHF 122.70 | 124,551 |
| 2026-03-19 | CHF 123.00 | CHF 124.70 | CHF 122.90 | CHF 123.20 | 75,499 |
| 2026-03-18 | CHF 125.10 | CHF 126.00 | CHF 123.30 | CHF 123.70 | 66,871 |
| 2026-03-17 | CHF 122.00 | CHF 125.10 | CHF 121.80 | CHF 125.10 | 95,746 |
| 2026-03-16 | CHF 120.00 | CHF 121.80 | CHF 118.80 | CHF 121.80 | 45,555 |
| 2026-03-13 | CHF 120.40 | CHF 122.30 | CHF 120.00 | CHF 120.40 | 69,130 |
| 2026-03-12 | CHF 120.40 | CHF 120.70 | CHF 118.80 | CHF 120.50 | 58,484 |
| 2026-03-11 | CHF 120.60 | CHF 120.90 | CHF 119.50 | CHF 120.40 | 32,749 |
| 2026-03-10 | CHF 120.00 | CHF 121.80 | CHF 119.90 | CHF 120.60 | 84,092 |
| 2026-03-09 | CHF 117.30 | CHF 119.90 | CHF 115.90 | CHF 119.90 | 58,797 |
| 2026-03-06 | CHF 118.60 | CHF 118.90 | CHF 117.10 | CHF 118.00 | 57,155 |
| 2026-03-05 | CHF 119.50 | CHF 120.70 | CHF 118.30 | CHF 118.80 | 52,144 |
| 2026-03-04 | CHF 117.30 | CHF 119.60 | CHF 116.80 | CHF 118.80 | 54,260 |
| 2026-03-03 | CHF 115.70 | CHF 117.40 | CHF 114.50 | CHF 117.40 | 116,119 |
| 2026-03-02 | CHF 116.10 | CHF 118.70 | CHF 114.90 | CHF 118.70 | 78,199 |
| 2026-02-27 | CHF 117.30 | CHF 119.00 | CHF 117.00 | CHF 117.90 | 93,144 |
| 2026-02-26 | CHF 115.90 | CHF 117.60 | CHF 115.40 | CHF 117.60 | 57,532 |
| 2026-02-25 | CHF 114.40 | CHF 116.50 | CHF 114.40 | CHF 116.10 | 52,089 |
| 2026-02-24 | CHF 114.80 | CHF 115.40 | CHF 113.20 | CHF 114.60 | 39,033 |
| 2026-02-23 | CHF 115.00 | CHF 116.20 | CHF 113.80 | CHF 114.80 | 57,467 |
| 2026-02-20 | CHF 112.00 | CHF 114.30 | CHF 111.70 | CHF 114.30 | 95,693 |
| 2026-02-19 | CHF 111.50 | CHF 112.20 | CHF 111.00 | CHF 112.10 | 38,696 |
| 2026-02-18 | CHF 110.80 | CHF 112.10 | CHF 110.50 | CHF 111.30 | 49,429 |
| 2026-02-17 | CHF 109.40 | CHF 110.90 | CHF 109.30 | CHF 110.60 | 31,633 |
| 2026-02-16 | CHF 110.50 | CHF 111.40 | CHF 109.20 | CHF 109.80 | 50,504 |
| 2026-02-13 | CHF 109.00 | CHF 110.60 | CHF 109.00 | CHF 110.20 | 87,390 |
| 2026-02-12 | CHF 105.50 | CHF 111.20 | CHF 105.50 | CHF 110.90 | 110,449 |
| 2026-02-11 | CHF 108.50 | CHF 108.50 | CHF 106.30 | CHF 107.10 | 59,536 |
| 2026-02-10 | CHF 108.20 | CHF 108.90 | CHF 107.40 | CHF 108.10 | 39,367 |
| 2026-02-09 | CHF 108.00 | CHF 108.50 | CHF 107.40 | CHF 108.20 | 63,658 |
| 2026-02-06 | CHF 107.90 | CHF 108.90 | CHF 107.00 | CHF 108.00 | 56,328 |
| 2026-02-05 | CHF 107.40 | CHF 108.20 | CHF 106.60 | CHF 107.60 | 69,158 |
| 2026-02-04 | CHF 105.90 | CHF 107.70 | CHF 105.10 | CHF 107.50 | 55,211 |
| 2026-02-03 | CHF 105.90 | CHF 106.30 | CHF 105.00 | CHF 105.60 | 41,638 |
| 2026-02-02 | CHF 104.00 | CHF 105.70 | CHF 104.00 | CHF 105.20 | 38,821 |
| 2026-01-30 | CHF 104.20 | CHF 105.10 | CHF 103.70 | CHF 104.60 | 55,552 |
| 2026-01-29 | CHF 104.40 | CHF 104.40 | CHF 103.20 | CHF 104.10 | 32,902 |
| 2026-01-28 | CHF 104.20 | CHF 104.70 | CHF 103.00 | CHF 104.20 | 36,713 |
| 2026-01-27 | CHF 103.10 | CHF 105.00 | CHF 102.30 | CHF 104.00 | 46,153 |
| 2026-01-26 | CHF 103.00 | CHF 103.30 | CHF 101.50 | CHF 102.80 | 75,752 |
| 2026-01-23 | CHF 105.40 | CHF 105.90 | CHF 102.50 | CHF 103.30 | 46,493 |
| 2026-01-22 | CHF 107.00 | CHF 107.50 | CHF 104.90 | CHF 105.20 | 62,682 |
| 2026-01-21 | CHF 104.40 | CHF 106.50 | CHF 104.40 | CHF 106.50 | 49,095 |
| 2026-01-20 | CHF 103.80 | CHF 106.10 | CHF 102.90 | CHF 105.30 | 59,084 |
| 2026-01-19 | CHF 103.10 | CHF 103.90 | CHF 102.70 | CHF 103.80 | 29,853 |
| 2026-01-16 | CHF 104.10 | CHF 104.40 | CHF 103.30 | CHF 103.50 | 23,995 |
| 2026-01-15 | CHF 104.20 | CHF 104.20 | CHF 103.10 | CHF 103.70 | 50,726 |
| 2026-01-14 | CHF 100.60 | CHF 103.70 | CHF 100.60 | CHF 103.70 | 73,947 |
| 2026-01-13 | CHF 101.30 | CHF 101.50 | CHF 99.95 | CHF 101.00 | 39,583 |
| 2026-01-12 | CHF 100.60 | CHF 101.30 | CHF 100.00 | CHF 101.30 | 29,583 |
| 2026-01-09 | CHF 101.30 | CHF 101.30 | CHF 99.80 | CHF 101.00 | 42,818 |
| 2026-01-08 | CHF 100.90 | CHF 101.80 | CHF 100.90 | CHF 101.30 | 32,668 |
| 2026-01-07 | CHF 102.50 | CHF 102.60 | CHF 100.40 | CHF 100.80 | 39,777 |
| 2026-01-06 | CHF 103.40 | CHF 103.50 | CHF 101.20 | CHF 102.30 | 39,825 |
| 2026-01-05 | CHF 100.30 | CHF 103.30 | CHF 99.95 | CHF 103.30 | 65,494 |
| 2025-12-30 | CHF 99.95 | CHF 100.90 | CHF 99.85 | CHF 100.40 | 27,554 |
| 2025-12-29 | CHF 100.00 | CHF 100.30 | CHF 99.50 | CHF 100.10 | 37,167 |
| 2025-12-23 | CHF 99.20 | CHF 101.10 | CHF 99.20 | CHF 100.30 | 75,554 |
| 2025-12-22 | CHF 98.50 | CHF 99.35 | CHF 97.85 | CHF 99.35 | 27,158 |
| 2025-12-19 | CHF 99.05 | CHF 99.25 | CHF 98.45 | CHF 98.55 | 72,345 |
| 2025-12-18 | CHF 97.00 | CHF 99.70 | CHF 97.00 | CHF 99.00 | 42,543 |
| 2025-12-17 | CHF 97.05 | CHF 98.55 | CHF 96.25 | CHF 98.40 | 79,413 |
| 2025-12-16 | CHF 97.25 | CHF 97.45 | CHF 96.55 | CHF 96.55 | 59,474 |
| 2025-12-15 | CHF 97.80 | CHF 98.25 | CHF 96.55 | CHF 97.15 | 54,146 |
| 2025-12-12 | CHF 97.45 | CHF 98.40 | CHF 97.45 | CHF 97.50 | 69,760 |
| 2025-12-11 | CHF 97.10 | CHF 97.90 | CHF 97.10 | CHF 97.35 | 33,080 |
| 2025-12-10 | CHF 98.00 | CHF 98.00 | CHF 96.65 | CHF 97.80 | 58,315 |
| 2025-12-09 | CHF 97.45 | CHF 98.75 | CHF 97.45 | CHF 97.95 | 21,296 |
| 2025-12-08 | CHF 97.45 | CHF 97.75 | CHF 96.75 | CHF 97.55 | 31,223 |
| 2025-12-05 | CHF 98.30 | CHF 98.75 | CHF 97.60 | CHF 97.60 | 31,196 |
| 2025-12-04 | CHF 98.50 | CHF 99.05 | CHF 97.85 | CHF 98.55 | 39,696 |
| 2025-12-03 | CHF 98.65 | CHF 99.25 | CHF 97.85 | CHF 98.60 | 42,335 |
| 2025-12-02 | CHF 98.30 | CHF 99.10 | CHF 98.25 | CHF 98.85 | 47,315 |
| 2025-12-01 | CHF 97.50 | CHF 98.50 | CHF 96.90 | CHF 98.50 | 70,357 |
| 2025-11-28 | CHF 97.00 | CHF 97.75 | CHF 96.30 | CHF 97.40 | 71,660 |
| 2025-11-27 | CHF 96.05 | CHF 96.90 | CHF 95.55 | CHF 96.75 | 41,557 |
| 2025-11-26 | CHF 95.15 | CHF 96.20 | CHF 94.80 | CHF 96.20 | 39,792 |
| 2025-11-25 | CHF 93.30 | CHF 95.50 | CHF 92.95 | CHF 95.30 | 64,301 |
| 2025-11-24 | CHF 93.15 | CHF 93.45 | CHF 92.10 | CHF 92.90 | 103,440 |
| 2025-11-21 | CHF 92.95 | CHF 93.25 | CHF 92.30 | CHF 93.25 | 44,258 |
| 2025-11-20 | CHF 93.20 | CHF 93.65 | CHF 92.80 | CHF 92.90 | 49,514 |
| 2025-11-19 | CHF 93.20 | CHF 93.75 | CHF 92.70 | CHF 92.95 | 42,723 |
| 2025-11-18 | CHF 95.20 | CHF 95.35 | CHF 93.00 | CHF 93.00 | 55,717 |
| 2025-11-17 | CHF 94.85 | CHF 96.40 | CHF 94.35 | CHF 95.80 | 78,718 |
| 2025-11-14 | CHF 96.00 | CHF 96.15 | CHF 94.55 | CHF 94.85 | 38,784 |
| 2025-11-13 | CHF 96.60 | CHF 97.00 | CHF 96.15 | CHF 96.35 | 41,415 |
| 2025-11-12 | CHF 96.45 | CHF 96.75 | CHF 95.60 | CHF 96.70 | 38,184 |
| 2025-11-11 | CHF 96.00 | CHF 96.95 | CHF 96.00 | CHF 96.30 | 61,358 |
| 2025-11-10 | CHF 94.80 | CHF 96.00 | CHF 94.55 | CHF 96.00 | 36,074 |
| 2025-11-07 | CHF 94.05 | CHF 94.95 | CHF 93.75 | CHF 94.75 | 29,689 |
| 2025-11-06 | CHF 94.25 | CHF 94.95 | CHF 93.95 | CHF 94.15 | 47,278 |
| 2025-11-05 | CHF 94.95 | CHF 94.95 | CHF 93.90 | CHF 93.90 | 31,166 |
| 2025-11-04 | CHF 93.85 | CHF 94.45 | CHF 93.30 | CHF 94.45 | 28,050 |
| 2025-11-03 | CHF 93.10 | CHF 94.30 | CHF 92.95 | CHF 93.95 | 43,135 |
| 2025-10-31 | CHF 94.15 | CHF 94.50 | CHF 92.80 | CHF 93.30 | 45,227 |
| 2025-10-30 | CHF 93.00 | CHF 94.45 | CHF 93.00 | CHF 94.05 | 26,965 |
| 2025-10-29 | CHF 93.50 | CHF 94.00 | CHF 93.25 | CHF 93.65 | 20,149 |
| 2025-10-28 | CHF 94.00 | CHF 94.20 | CHF 93.15 | CHF 93.20 | 31,324 |
| 2025-10-27 | CHF 94.00 | CHF 94.40 | CHF 93.65 | CHF 93.90 | 29,634 |
| 2025-10-24 | CHF 93.10 | CHF 94.45 | CHF 92.75 | CHF 94.45 | 31,938 |
| 2025-10-23 | CHF 93.00 | CHF 93.50 | CHF 92.65 | CHF 93.30 | 24,845 |
| 2025-10-22 | CHF 92.95 | CHF 93.50 | CHF 92.50 | CHF 93.20 | 32,797 |
| 2025-10-21 | CHF 94.00 | CHF 94.00 | CHF 92.25 | CHF 93.15 | 41,726 |
| 2025-10-20 | CHF 92.90 | CHF 93.60 | CHF 92.00 | CHF 92.65 | 39,936 |
| 2025-10-17 | CHF 92.30 | CHF 92.95 | CHF 92.20 | CHF 92.50 | 35,794 |
| 2025-10-16 | CHF 93.60 | CHF 93.70 | CHF 92.45 | CHF 92.85 | 41,369 |
| 2025-10-15 | CHF 93.65 | CHF 94.15 | CHF 93.20 | CHF 93.50 | 31,112 |
| 2025-10-14 | CHF 93.60 | CHF 94.15 | CHF 93.20 | CHF 93.80 | 31,055 |
| 2025-10-13 | CHF 95.00 | CHF 95.35 | CHF 93.40 | CHF 93.80 | 30,042 |
| 2025-10-10 | CHF 95.00 | CHF 95.80 | CHF 95.00 | CHF 95.05 | 49,934 |
| 2025-10-09 | CHF 94.55 | CHF 95.55 | CHF 94.55 | CHF 94.70 | 27,913 |