Berner Kantonalbank AG (BEKN) Price History
Daily open, high, low, close and volume for Berner Kantonalbank AG (BEKN) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | CHF 416.00 | CHF 422.50 | CHF 414.00 | CHF 417.00 | 4,424 |
| 2026-10-07 | CHF 416.00 | CHF 416.00 | CHF 410.00 | CHF 415.50 | 2,975 |
| 2026-10-06 | CHF 416.50 | CHF 421.00 | CHF 414.00 | CHF 414.00 | 3,959 |
| 2026-10-05 | CHF 410.00 | CHF 417.00 | CHF 409.00 | CHF 414.50 | 2,835 |
| 2026-10-02 | CHF 405.50 | CHF 410.50 | CHF 403.00 | CHF 410.00 | 3,813 |
| 2026-10-01 | CHF 402.50 | CHF 405.00 | CHF 399.00 | CHF 405.00 | 3,149 |
| 2026-09-30 | CHF 409.00 | CHF 409.50 | CHF 401.00 | CHF 406.00 | 4,349 |
| 2026-09-29 | CHF 414.00 | CHF 415.00 | CHF 406.50 | CHF 408.50 | 2,772 |
| 2026-09-28 | CHF 419.50 | CHF 422.00 | CHF 414.00 | CHF 415.50 | 4,424 |
| 2026-09-25 | CHF 419.00 | CHF 422.00 | CHF 415.00 | CHF 416.50 | 6,035 |
| 2026-09-24 | CHF 406.50 | CHF 416.50 | CHF 404.00 | CHF 415.50 | 7,382 |
| 2026-09-23 | CHF 407.00 | CHF 408.50 | CHF 402.50 | CHF 408.50 | 2,999 |
| 2026-09-22 | CHF 407.50 | CHF 410.00 | CHF 405.00 | CHF 406.50 | 3,637 |
| 2026-09-21 | CHF 402.50 | CHF 410.00 | CHF 400.50 | CHF 407.50 | 2,793 |
| 2026-09-18 | CHF 398.00 | CHF 407.50 | CHF 397.50 | CHF 402.00 | 15,607 |
| 2026-09-17 | CHF 403.00 | CHF 403.00 | CHF 396.00 | CHF 401.00 | 3,769 |
| 2026-09-16 | CHF 410.00 | CHF 411.00 | CHF 403.00 | CHF 403.50 | 4,780 |
| 2026-09-15 | CHF 400.50 | CHF 409.50 | CHF 399.50 | CHF 409.00 | 6,692 |
| 2026-09-14 | CHF 394.00 | CHF 404.00 | CHF 394.00 | CHF 400.50 | 4,008 |
| 2026-09-11 | CHF 392.00 | CHF 394.00 | CHF 389.00 | CHF 392.50 | 4,832 |
| 2026-09-10 | CHF 396.00 | CHF 397.50 | CHF 390.50 | CHF 390.50 | 2,832 |
| 2026-09-09 | CHF 405.00 | CHF 405.00 | CHF 393.50 | CHF 396.50 | 3,302 |
| 2026-09-08 | CHF 406.00 | CHF 408.00 | CHF 400.00 | CHF 404.50 | 4,904 |
| 2026-09-07 | CHF 399.50 | CHF 407.50 | CHF 396.50 | CHF 406.00 | 3,842 |
| 2026-09-04 | CHF 404.00 | CHF 404.00 | CHF 399.00 | CHF 400.50 | 4,462 |
| 2026-09-03 | CHF 398.00 | CHF 405.00 | CHF 397.50 | CHF 405.00 | 6,913 |
| 2026-09-02 | CHF 396.00 | CHF 400.00 | CHF 393.50 | CHF 398.00 | 3,202 |
| 2026-09-01 | CHF 392.00 | CHF 398.00 | CHF 392.00 | CHF 396.00 | 3,037 |
| 2026-08-31 | CHF 391.00 | CHF 396.00 | CHF 389.50 | CHF 392.00 | 3,903 |
| 2026-08-28 | CHF 394.50 | CHF 397.50 | CHF 391.00 | CHF 391.00 | 2,211 |
| 2026-08-27 | CHF 388.50 | CHF 396.50 | CHF 388.00 | CHF 394.50 | 4,167 |
| 2026-08-26 | CHF 400.00 | CHF 400.00 | CHF 390.00 | CHF 390.00 | 5,454 |
| 2026-08-25 | CHF 387.00 | CHF 399.00 | CHF 384.50 | CHF 399.00 | 4,372 |
| 2026-08-24 | CHF 385.50 | CHF 394.50 | CHF 385.50 | CHF 387.00 | 4,229 |
| 2026-08-21 | CHF 383.00 | CHF 386.00 | CHF 380.50 | CHF 384.50 | 3,937 |
| 2026-08-20 | CHF 380.00 | CHF 384.50 | CHF 378.50 | CHF 383.50 | 4,054 |
| 2026-08-19 | CHF 378.00 | CHF 380.50 | CHF 373.50 | CHF 380.50 | 2,186 |
| 2026-08-18 | CHF 371.00 | CHF 380.00 | CHF 371.00 | CHF 378.00 | 2,464 |
| 2026-08-17 | CHF 373.00 | CHF 379.00 | CHF 371.50 | CHF 374.00 | 3,423 |
| 2026-08-14 | CHF 375.50 | CHF 378.00 | CHF 370.50 | CHF 374.50 | 4,259 |
| 2026-08-13 | CHF 370.00 | CHF 373.00 | CHF 365.00 | CHF 373.00 | 3,650 |
| 2026-08-12 | CHF 366.00 | CHF 372.50 | CHF 361.00 | CHF 368.00 | 5,998 |
| 2026-08-11 | CHF 375.00 | CHF 375.00 | CHF 368.50 | CHF 370.00 | 4,590 |
| 2026-08-10 | CHF 375.50 | CHF 375.50 | CHF 370.00 | CHF 373.00 | 3,626 |
| 2026-08-07 | CHF 379.50 | CHF 381.50 | CHF 374.50 | CHF 377.00 | 4,467 |
| 2026-08-06 | CHF 380.00 | CHF 383.50 | CHF 378.00 | CHF 383.00 | 1,782 |
| 2026-08-05 | CHF 378.00 | CHF 381.00 | CHF 374.50 | CHF 379.50 | 3,558 |
| 2026-08-04 | CHF 384.00 | CHF 384.00 | CHF 378.50 | CHF 380.50 | 2,271 |
| 2026-08-03 | CHF 385.00 | CHF 385.50 | CHF 380.00 | CHF 382.00 | 3,257 |
| 2026-07-31 | CHF 384.00 | CHF 387.50 | CHF 380.00 | CHF 385.50 | 4,153 |
| 2026-07-30 | CHF 381.00 | CHF 386.00 | CHF 379.50 | CHF 384.00 | 2,930 |
| 2026-07-29 | CHF 386.50 | CHF 386.50 | CHF 379.00 | CHF 382.00 | 4,338 |
| 2026-07-28 | CHF 386.00 | CHF 387.00 | CHF 381.50 | CHF 386.00 | 1,844 |
| 2026-07-27 | CHF 384.00 | CHF 386.00 | CHF 379.00 | CHF 384.00 | 2,632 |
| 2026-07-24 | CHF 386.00 | CHF 386.00 | CHF 380.00 | CHF 383.50 | 2,301 |
| 2026-07-23 | CHF 390.50 | CHF 393.00 | CHF 381.00 | CHF 384.00 | 3,918 |
| 2026-07-22 | CHF 383.00 | CHF 392.00 | CHF 380.00 | CHF 392.00 | 5,151 |
| 2026-07-21 | CHF 377.00 | CHF 383.00 | CHF 376.00 | CHF 382.00 | 2,404 |
| 2026-07-20 | CHF 382.00 | CHF 385.00 | CHF 377.00 | CHF 379.50 | 4,114 |
| 2026-07-17 | CHF 380.00 | CHF 388.00 | CHF 379.50 | CHF 386.50 | 2,079 |
| 2026-07-16 | CHF 380.00 | CHF 382.00 | CHF 374.00 | CHF 381.00 | 3,706 |
| 2026-07-15 | CHF 379.50 | CHF 381.50 | CHF 376.00 | CHF 377.50 | 1,243 |
| 2026-07-14 | CHF 380.00 | CHF 381.50 | CHF 375.00 | CHF 379.50 | 2,129 |
| 2026-07-13 | CHF 375.50 | CHF 381.00 | CHF 375.00 | CHF 379.50 | 3,391 |
| 2026-07-10 | CHF 387.50 | CHF 387.50 | CHF 376.00 | CHF 376.00 | 4,767 |
| 2026-07-09 | CHF 388.50 | CHF 390.50 | CHF 383.50 | CHF 387.00 | 3,395 |
| 2026-07-08 | CHF 377.00 | CHF 390.50 | CHF 377.00 | CHF 387.50 | 9,310 |
| 2026-07-07 | CHF 372.00 | CHF 379.00 | CHF 369.00 | CHF 379.00 | 3,438 |
| 2026-07-06 | CHF 375.00 | CHF 375.00 | CHF 370.00 | CHF 372.50 | 2,240 |
| 2026-07-03 | CHF 377.00 | CHF 378.50 | CHF 368.50 | CHF 376.50 | 3,425 |
| 2026-07-02 | CHF 378.50 | CHF 381.00 | CHF 373.50 | CHF 378.00 | 3,312 |
| 2026-07-01 | CHF 380.00 | CHF 382.50 | CHF 377.50 | CHF 378.00 | 5,304 |
| 2026-06-30 | CHF 377.00 | CHF 384.00 | CHF 377.00 | CHF 383.50 | 6,878 |
| 2026-06-29 | CHF 372.50 | CHF 379.00 | CHF 372.50 | CHF 378.50 | 4,545 |
| 2026-06-26 | CHF 364.50 | CHF 377.00 | CHF 364.50 | CHF 372.50 | 6,123 |
| 2026-06-25 | CHF 366.50 | CHF 367.50 | CHF 361.50 | CHF 364.50 | 3,352 |
| 2026-06-24 | CHF 364.50 | CHF 368.00 | CHF 358.00 | CHF 367.50 | 3,972 |
| 2026-06-23 | CHF 355.50 | CHF 362.00 | CHF 353.50 | CHF 362.00 | 3,969 |
| 2026-06-22 | CHF 355.00 | CHF 358.50 | CHF 352.50 | CHF 356.00 | 2,875 |
| 2026-06-19 | CHF 358.50 | CHF 358.50 | CHF 352.00 | CHF 356.00 | 6,663 |
| 2026-06-18 | CHF 363.00 | CHF 363.00 | CHF 355.00 | CHF 359.00 | 3,778 |
| 2026-06-17 | CHF 359.00 | CHF 361.50 | CHF 354.00 | CHF 361.50 | 4,813 |
| 2026-06-16 | CHF 364.50 | CHF 364.50 | CHF 357.50 | CHF 360.00 | 2,710 |
| 2026-06-15 | CHF 360.00 | CHF 368.00 | CHF 353.00 | CHF 361.50 | 9,697 |
| 2026-06-12 | CHF 363.50 | CHF 363.50 | CHF 359.00 | CHF 361.50 | 4,554 |
| 2026-06-11 | CHF 368.00 | CHF 370.00 | CHF 362.50 | CHF 363.50 | 4,413 |
| 2026-06-10 | CHF 370.50 | CHF 371.50 | CHF 366.50 | CHF 368.50 | 3,790 |
| 2026-06-09 | CHF 373.50 | CHF 377.50 | CHF 367.00 | CHF 369.50 | 5,690 |
| 2026-06-08 | CHF 378.00 | CHF 385.00 | CHF 374.50 | CHF 375.00 | 3,552 |
| 2026-06-05 | CHF 380.00 | CHF 380.50 | CHF 376.50 | CHF 379.00 | 2,467 |
| 2026-06-04 | CHF 387.00 | CHF 387.00 | CHF 378.50 | CHF 378.50 | 3,388 |
| 2026-06-03 | CHF 386.50 | CHF 390.00 | CHF 382.50 | CHF 382.50 | 4,453 |
| 2026-06-02 | CHF 378.00 | CHF 387.50 | CHF 375.00 | CHF 384.00 | 6,033 |
| 2026-06-01 | CHF 379.00 | CHF 381.50 | CHF 372.00 | CHF 379.00 | 6,385 |
| 2026-05-29 | CHF 378.00 | CHF 379.50 | CHF 371.50 | CHF 379.50 | 6,267 |
| 2026-05-28 | CHF 370.00 | CHF 378.00 | CHF 368.00 | CHF 375.00 | 4,511 |
| 2026-05-27 | CHF 366.50 | CHF 373.00 | CHF 362.50 | CHF 370.00 | 5,505 |
| 2026-05-26 | CHF 360.00 | CHF 367.00 | CHF 360.00 | CHF 362.50 | 6,032 |
| 2026-05-22 | CHF 371.00 | CHF 371.00 | CHF 355.00 | CHF 359.00 | 8,871 |
| 2026-05-21 | CHF 367.00 | CHF 376.00 | CHF 366.50 | CHF 373.00 | 8,393 |
| 2026-05-20 | CHF 364.00 | CHF 371.00 | CHF 362.00 | CHF 370.50 | 6,737 |
| 2026-05-19 | CHF 364.50 | CHF 367.50 | CHF 360.00 | CHF 366.50 | 9,010 |
| 2026-05-18 | CHF 370.00 | CHF 372.50 | CHF 364.00 | CHF 367.00 | 5,451 |
| 2026-05-15 | CHF 372.00 | CHF 376.00 | CHF 366.50 | CHF 370.00 | 6,128 |
| 2026-05-13 | CHF 383.50 | CHF 384.50 | CHF 376.00 | CHF 380.00 | 7,945 |
| 2026-05-12 | CHF 385.00 | CHF 387.00 | CHF 378.00 | CHF 381.50 | 6,169 |
| 2026-05-11 | CHF 391.00 | CHF 396.00 | CHF 386.00 | CHF 386.50 | 6,674 |
| 2026-05-08 | CHF 390.00 | CHF 391.00 | CHF 385.50 | CHF 390.00 | 5,856 |
| 2026-05-07 | CHF 400.00 | CHF 400.00 | CHF 384.00 | CHF 391.00 | 9,512 |
| 2026-05-06 | CHF 399.00 | CHF 401.50 | CHF 395.00 | CHF 400.50 | 7,815 |
| 2026-05-05 | CHF 400.00 | CHF 403.50 | CHF 394.00 | CHF 395.50 | 8,496 |
| 2026-05-04 | CHF 404.00 | CHF 407.00 | CHF 397.00 | CHF 401.00 | 6,228 |
| 2026-04-30 | CHF 401.50 | CHF 408.00 | CHF 401.50 | CHF 407.00 | 4,557 |
| 2026-04-29 | CHF 414.50 | CHF 414.50 | CHF 406.00 | CHF 406.00 | 5,248 |
| 2026-04-28 | CHF 405.50 | CHF 415.00 | CHF 405.50 | CHF 411.00 | 7,798 |
| 2026-04-27 | CHF 402.50 | CHF 406.50 | CHF 400.00 | CHF 404.00 | 5,433 |
| 2026-04-24 | CHF 400.00 | CHF 407.00 | CHF 396.50 | CHF 402.50 | 7,028 |
| 2026-04-23 | CHF 393.50 | CHF 399.50 | CHF 392.00 | CHF 397.50 | 4,776 |
| 2026-04-22 | CHF 394.00 | CHF 395.50 | CHF 390.50 | CHF 392.50 | 4,555 |
| 2026-04-21 | CHF 389.50 | CHF 396.50 | CHF 387.00 | CHF 393.50 | 9,644 |
| 2026-04-20 | CHF 395.00 | CHF 397.00 | CHF 383.00 | CHF 391.00 | 14,099 |
| 2026-04-17 | CHF 411.50 | CHF 411.50 | CHF 390.00 | CHF 393.00 | 18,091 |
| 2026-04-16 | CHF 420.00 | CHF 420.00 | CHF 407.00 | CHF 411.00 | 10,868 |
| 2026-04-15 | CHF 424.50 | CHF 424.50 | CHF 418.00 | CHF 418.50 | 6,924 |
| 2026-04-14 | CHF 426.50 | CHF 430.00 | CHF 421.00 | CHF 425.50 | 7,583 |
| 2026-04-13 | CHF 421.00 | CHF 428.00 | CHF 420.50 | CHF 425.50 | 7,714 |
| 2026-04-10 | CHF 416.50 | CHF 422.00 | CHF 416.50 | CHF 420.50 | 8,971 |
| 2026-04-09 | CHF 410.00 | CHF 417.00 | CHF 410.00 | CHF 416.00 | 8,553 |
| 2026-04-08 | CHF 415.00 | CHF 415.00 | CHF 405.50 | CHF 411.00 | 11,465 |
| 2026-04-07 | CHF 408.50 | CHF 417.00 | CHF 407.50 | CHF 410.00 | 13,594 |
| 2026-04-02 | CHF 405.00 | CHF 409.50 | CHF 403.50 | CHF 408.50 | 5,838 |
| 2026-04-01 | CHF 402.00 | CHF 406.00 | CHF 396.50 | CHF 406.00 | 8,858 |
| 2026-03-31 | CHF 395.00 | CHF 401.00 | CHF 395.00 | CHF 400.00 | 8,877 |
| 2026-03-30 | CHF 397.00 | CHF 398.50 | CHF 391.50 | CHF 394.50 | 12,569 |
| 2026-03-27 | CHF 399.00 | CHF 400.50 | CHF 391.00 | CHF 397.50 | 22,453 |
| 2026-03-26 | CHF 401.00 | CHF 402.00 | CHF 391.00 | CHF 399.00 | 11,159 |
| 2026-03-25 | CHF 408.00 | CHF 410.00 | CHF 400.00 | CHF 402.00 | 11,435 |
| 2026-03-24 | CHF 395.00 | CHF 409.00 | CHF 392.00 | CHF 409.00 | 13,036 |
| 2026-03-23 | CHF 381.00 | CHF 397.00 | CHF 373.50 | CHF 395.50 | 16,891 |
| 2026-03-20 | CHF 386.00 | CHF 390.50 | CHF 377.00 | CHF 386.00 | 180,701 |
| 2026-03-19 | CHF 395.00 | CHF 399.00 | CHF 384.00 | CHF 386.00 | 10,041 |
| 2026-03-18 | CHF 396.00 | CHF 399.50 | CHF 394.50 | CHF 394.50 | 6,446 |
| 2026-03-17 | CHF 394.00 | CHF 395.50 | CHF 388.00 | CHF 395.00 | 7,248 |
| 2026-03-16 | CHF 390.00 | CHF 396.00 | CHF 387.50 | CHF 396.00 | 10,941 |
| 2026-03-13 | CHF 385.00 | CHF 391.00 | CHF 382.00 | CHF 389.00 | 7,500 |
| 2026-03-12 | CHF 385.00 | CHF 388.00 | CHF 381.00 | CHF 385.50 | 8,927 |
| 2026-03-11 | CHF 387.00 | CHF 388.50 | CHF 384.00 | CHF 387.50 | 13,703 |
| 2026-03-10 | CHF 388.50 | CHF 396.50 | CHF 387.00 | CHF 387.00 | 16,078 |
| 2026-03-09 | CHF 381.00 | CHF 387.50 | CHF 378.50 | CHF 385.00 | 9,615 |
| 2026-03-06 | CHF 380.00 | CHF 384.50 | CHF 378.50 | CHF 383.00 | 6,717 |
| 2026-03-05 | CHF 378.00 | CHF 385.00 | CHF 375.00 | CHF 381.00 | 14,373 |
| 2026-03-04 | CHF 368.50 | CHF 381.00 | CHF 368.50 | CHF 379.50 | 9,478 |
| 2026-03-03 | CHF 373.00 | CHF 374.50 | CHF 367.00 | CHF 370.00 | 10,490 |
| 2026-03-02 | CHF 366.00 | CHF 378.00 | CHF 364.00 | CHF 376.00 | 9,734 |
| 2026-02-27 | CHF 371.00 | CHF 374.00 | CHF 366.00 | CHF 370.00 | 10,462 |
| 2026-02-26 | CHF 368.00 | CHF 373.50 | CHF 365.00 | CHF 371.50 | 13,400 |
| 2026-02-25 | CHF 364.00 | CHF 370.00 | CHF 363.00 | CHF 368.00 | 13,893 |
| 2026-02-24 | CHF 359.00 | CHF 365.00 | CHF 357.00 | CHF 365.00 | 5,482 |
| 2026-02-23 | CHF 360.00 | CHF 365.00 | CHF 358.00 | CHF 358.50 | 8,851 |
| 2026-02-20 | CHF 349.50 | CHF 357.50 | CHF 346.00 | CHF 357.00 | 11,549 |
| 2026-02-19 | CHF 347.00 | CHF 354.50 | CHF 347.00 | CHF 350.00 | 8,621 |
| 2026-02-18 | CHF 340.00 | CHF 348.00 | CHF 339.00 | CHF 348.00 | 7,972 |
| 2026-02-17 | CHF 337.50 | CHF 341.00 | CHF 336.00 | CHF 341.00 | 4,224 |
| 2026-02-16 | CHF 335.50 | CHF 340.00 | CHF 335.50 | CHF 337.50 | 4,474 |
| 2026-02-13 | CHF 334.00 | CHF 337.50 | CHF 332.00 | CHF 333.00 | 4,606 |
| 2026-02-12 | CHF 332.50 | CHF 335.00 | CHF 331.50 | CHF 335.00 | 3,897 |
| 2026-02-11 | CHF 335.00 | CHF 335.00 | CHF 331.00 | CHF 332.00 | 2,922 |
| 2026-02-10 | CHF 335.50 | CHF 337.00 | CHF 332.00 | CHF 334.50 | 6,662 |
| 2026-02-09 | CHF 336.00 | CHF 338.50 | CHF 333.00 | CHF 335.50 | 3,248 |
| 2026-02-06 | CHF 330.00 | CHF 335.00 | CHF 329.50 | CHF 335.00 | 6,013 |
| 2026-02-05 | CHF 328.00 | CHF 331.50 | CHF 324.00 | CHF 329.50 | 3,872 |
| 2026-02-04 | CHF 327.50 | CHF 327.50 | CHF 324.50 | CHF 326.50 | 3,914 |
| 2026-02-03 | CHF 330.00 | CHF 330.50 | CHF 324.50 | CHF 326.50 | 3,735 |
| 2026-02-02 | CHF 323.50 | CHF 328.50 | CHF 320.00 | CHF 328.00 | 6,672 |
| 2026-01-30 | CHF 319.50 | CHF 325.50 | CHF 319.50 | CHF 322.50 | 7,818 |
| 2026-01-29 | CHF 325.50 | CHF 325.50 | CHF 313.50 | CHF 319.50 | 15,255 |
| 2026-01-28 | CHF 329.50 | CHF 331.50 | CHF 326.50 | CHF 328.50 | 3,167 |
| 2026-01-27 | CHF 326.00 | CHF 331.50 | CHF 325.50 | CHF 331.50 | 4,297 |
| 2026-01-26 | CHF 330.50 | CHF 330.50 | CHF 325.50 | CHF 327.00 | 4,619 |
| 2026-01-23 | CHF 330.00 | CHF 331.50 | CHF 326.00 | CHF 330.50 | 5,220 |
| 2026-01-22 | CHF 332.00 | CHF 332.50 | CHF 327.00 | CHF 331.50 | 6,024 |
| 2026-01-21 | CHF 327.50 | CHF 332.50 | CHF 326.00 | CHF 332.50 | 5,398 |
| 2026-01-20 | CHF 330.00 | CHF 330.00 | CHF 324.00 | CHF 327.50 | 10,453 |
| 2026-01-19 | CHF 326.00 | CHF 330.00 | CHF 326.00 | CHF 330.00 | 6,699 |
| 2026-01-16 | CHF 324.00 | CHF 328.00 | CHF 322.50 | CHF 328.00 | 10,057 |
| 2026-01-15 | CHF 322.00 | CHF 324.50 | CHF 320.00 | CHF 324.50 | 4,746 |
| 2026-01-14 | CHF 314.50 | CHF 322.50 | CHF 314.50 | CHF 322.50 | 8,604 |
| 2026-01-13 | CHF 311.00 | CHF 313.50 | CHF 311.00 | CHF 313.50 | 4,037 |
| 2026-01-12 | CHF 311.50 | CHF 312.00 | CHF 308.00 | CHF 312.00 | 4,037 |
| 2026-01-09 | CHF 312.50 | CHF 312.50 | CHF 310.00 | CHF 312.50 | 3,268 |
| 2026-01-08 | CHF 311.50 | CHF 312.50 | CHF 309.50 | CHF 312.50 | 3,118 |
| 2026-01-07 | CHF 314.00 | CHF 316.00 | CHF 303.50 | CHF 311.50 | 7,141 |
| 2026-01-06 | CHF 319.50 | CHF 322.00 | CHF 313.50 | CHF 315.50 | 4,755 |
| 2026-01-05 | CHF 311.00 | CHF 321.50 | CHF 309.50 | CHF 321.50 | 7,482 |
| 2025-12-30 | CHF 309.00 | CHF 311.00 | CHF 308.50 | CHF 309.50 | 3,263 |
| 2025-12-29 | CHF 306.00 | CHF 309.50 | CHF 305.50 | CHF 309.50 | 4,018 |
| 2025-12-23 | CHF 305.50 | CHF 306.50 | CHF 302.00 | CHF 306.50 | 3,502 |
| 2025-12-22 | CHF 305.00 | CHF 305.50 | CHF 300.00 | CHF 305.50 | 5,029 |
| 2025-12-19 | CHF 307.00 | CHF 309.00 | CHF 303.50 | CHF 304.50 | 8,179 |
| 2025-12-18 | CHF 303.00 | CHF 307.50 | CHF 301.50 | CHF 307.50 | 6,674 |
| 2025-12-17 | CHF 300.50 | CHF 303.00 | CHF 298.00 | CHF 303.00 | 6,540 |
| 2025-12-16 | CHF 299.00 | CHF 303.00 | CHF 297.00 | CHF 301.50 | 8,817 |
| 2025-12-15 | CHF 294.00 | CHF 299.50 | CHF 293.00 | CHF 298.00 | 10,745 |
| 2025-12-12 | CHF 290.00 | CHF 294.00 | CHF 290.00 | CHF 294.00 | 8,682 |
| 2025-12-11 | CHF 286.50 | CHF 290.00 | CHF 286.50 | CHF 290.00 | 4,337 |
| 2025-12-10 | CHF 283.50 | CHF 286.00 | CHF 281.00 | CHF 286.00 | 6,034 |
| 2025-12-09 | CHF 278.50 | CHF 284.50 | CHF 278.00 | CHF 284.00 | 8,615 |
| 2025-12-08 | CHF 278.00 | CHF 279.00 | CHF 277.00 | CHF 278.50 | 3,495 |
| 2025-12-05 | CHF 277.00 | CHF 279.00 | CHF 276.50 | CHF 277.50 | 4,635 |
| 2025-12-04 | CHF 277.00 | CHF 278.50 | CHF 275.00 | CHF 278.50 | 2,886 |
| 2025-12-03 | CHF 274.50 | CHF 278.50 | CHF 274.00 | CHF 278.50 | 4,390 |
| 2025-12-02 | CHF 273.00 | CHF 275.50 | CHF 272.50 | CHF 275.50 | 2,368 |
| 2025-12-01 | CHF 274.00 | CHF 275.50 | CHF 273.50 | CHF 274.00 | 3,286 |
| 2025-11-28 | CHF 272.00 | CHF 275.00 | CHF 271.00 | CHF 275.00 | 2,431 |
| 2025-11-27 | CHF 271.00 | CHF 273.50 | CHF 270.00 | CHF 273.00 | 2,323 |
| 2025-11-26 | CHF 270.50 | CHF 272.00 | CHF 270.00 | CHF 271.00 | 1,892 |
| 2025-11-25 | CHF 269.00 | CHF 271.00 | CHF 268.50 | CHF 271.00 | 1,695 |
| 2025-11-24 | CHF 269.00 | CHF 270.00 | CHF 268.00 | CHF 269.50 | 2,210 |
| 2025-11-21 | CHF 267.00 | CHF 270.50 | CHF 267.00 | CHF 270.50 | 2,376 |
| 2025-11-20 | CHF 268.00 | CHF 269.50 | CHF 268.00 | CHF 268.00 | 2,507 |
| 2025-11-19 | CHF 268.50 | CHF 269.00 | CHF 266.50 | CHF 268.00 | 1,777 |
| 2025-11-18 | CHF 271.00 | CHF 271.00 | CHF 266.50 | CHF 268.50 | 2,742 |
| 2025-11-17 | CHF 269.00 | CHF 270.50 | CHF 266.50 | CHF 270.50 | 1,676 |
| 2025-11-14 | CHF 270.50 | CHF 270.50 | CHF 268.00 | CHF 268.50 | 5,049 |
| 2025-11-13 | CHF 271.00 | CHF 272.00 | CHF 270.00 | CHF 272.00 | 2,146 |
| 2025-11-12 | CHF 270.00 | CHF 273.50 | CHF 270.00 | CHF 272.00 | 3,139 |
| 2025-11-11 | CHF 269.00 | CHF 271.50 | CHF 267.00 | CHF 271.50 | 3,109 |
| 2025-11-10 | CHF 269.00 | CHF 269.00 | CHF 266.00 | CHF 269.00 | 5,869 |
| 2025-11-07 | CHF 265.00 | CHF 268.00 | CHF 264.00 | CHF 268.00 | 3,976 |
| 2025-11-06 | CHF 265.00 | CHF 265.50 | CHF 262.50 | CHF 265.50 | 2,625 |
| 2025-11-05 | CHF 264.00 | CHF 265.00 | CHF 262.50 | CHF 265.00 | 2,614 |
| 2025-11-04 | CHF 262.00 | CHF 264.00 | CHF 262.00 | CHF 264.00 | 2,621 |
| 2025-11-03 | CHF 261.50 | CHF 262.00 | CHF 259.50 | CHF 262.00 | 3,781 |
| 2025-10-31 | CHF 262.00 | CHF 262.00 | CHF 259.50 | CHF 262.00 | 2,480 |
| 2025-10-30 | CHF 262.00 | CHF 262.00 | CHF 260.00 | CHF 262.00 | 4,624 |
| 2025-10-29 | CHF 260.50 | CHF 262.00 | CHF 259.50 | CHF 262.00 | 819 |
| 2025-10-28 | CHF 261.00 | CHF 262.00 | CHF 258.50 | CHF 261.00 | 2,688 |
| 2025-10-27 | CHF 261.00 | CHF 262.00 | CHF 259.00 | CHF 261.50 | 2,146 |
| 2025-10-24 | CHF 262.00 | CHF 262.00 | CHF 259.50 | CHF 261.00 | 2,515 |
| 2025-10-23 | CHF 260.50 | CHF 262.50 | CHF 258.50 | CHF 262.00 | 2,342 |
| 2025-10-22 | CHF 260.50 | CHF 260.50 | CHF 258.00 | CHF 259.50 | 3,071 |
| 2025-10-21 | CHF 259.50 | CHF 261.00 | CHF 258.00 | CHF 260.50 | 3,657 |
| 2025-10-20 | CHF 257.00 | CHF 259.50 | CHF 256.50 | CHF 259.50 | 2,047 |
| 2025-10-17 | CHF 258.00 | CHF 258.50 | CHF 256.00 | CHF 257.50 | 2,087 |
| 2025-10-16 | CHF 260.00 | CHF 260.00 | CHF 257.00 | CHF 257.00 | 2,038 |
| 2025-10-15 | CHF 259.50 | CHF 260.00 | CHF 258.00 | CHF 260.00 | 2,773 |
| 2025-10-14 | CHF 258.00 | CHF 259.50 | CHF 257.00 | CHF 259.50 | 1,733 |
| 2025-10-13 | CHF 261.00 | CHF 262.00 | CHF 258.00 | CHF 258.50 | 2,738 |
| 2025-10-10 | CHF 257.00 | CHF 262.00 | CHF 257.00 | CHF 261.50 | 4,978 |
| 2025-10-09 | CHF 258.50 | CHF 260.50 | CHF 257.00 | CHF 258.50 | 3,141 |