Cembra Money Bank AG (CMBN) Price History
Daily open, high, low, close and volume for Cembra Money Bank AG (CMBN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 86.85 | CHF 87.05 | CHF 85.90 | CHF 86.20 | 58,102 |
| 2026-10-08 | CHF 86.95 | CHF 87.35 | CHF 86.25 | CHF 86.25 | 60,890 |
| 2026-10-07 | CHF 85.95 | CHF 86.60 | CHF 85.55 | CHF 86.60 | 97,699 |
| 2026-10-06 | CHF 87.30 | CHF 87.95 | CHF 86.60 | CHF 86.60 | 42,135 |
| 2026-10-05 | CHF 85.60 | CHF 87.40 | CHF 85.60 | CHF 87.40 | 85,842 |
| 2026-10-02 | CHF 84.75 | CHF 85.95 | CHF 84.50 | CHF 85.65 | 78,354 |
| 2026-10-01 | CHF 86.00 | CHF 86.20 | CHF 84.55 | CHF 84.55 | 67,294 |
| 2026-09-30 | CHF 86.75 | CHF 87.35 | CHF 86.10 | CHF 86.15 | 58,426 |
| 2026-09-29 | CHF 86.20 | CHF 87.15 | CHF 86.00 | CHF 86.60 | 31,835 |
| 2026-09-28 | CHF 87.50 | CHF 87.75 | CHF 86.25 | CHF 86.25 | 45,259 |
| 2026-09-25 | CHF 87.45 | CHF 87.90 | CHF 87.05 | CHF 87.05 | 38,283 |
| 2026-09-24 | CHF 85.85 | CHF 87.60 | CHF 85.80 | CHF 86.80 | 78,186 |
| 2026-09-23 | CHF 87.10 | CHF 87.25 | CHF 85.95 | CHF 86.35 | 39,650 |
| 2026-09-22 | CHF 87.45 | CHF 88.30 | CHF 86.95 | CHF 86.95 | 77,315 |
| 2026-09-21 | CHF 87.60 | CHF 87.90 | CHF 86.95 | CHF 87.10 | 77,042 |
| 2026-09-18 | CHF 87.20 | CHF 87.50 | CHF 86.60 | CHF 87.05 | 220,343 |
| 2026-09-17 | CHF 87.70 | CHF 87.75 | CHF 86.75 | CHF 87.20 | 79,342 |
| 2026-09-16 | CHF 87.00 | CHF 88.10 | CHF 87.00 | CHF 87.45 | 31,842 |
| 2026-09-15 | CHF 87.80 | CHF 88.15 | CHF 86.90 | CHF 87.25 | 50,596 |
| 2026-09-14 | CHF 87.70 | CHF 88.75 | CHF 87.70 | CHF 88.00 | 39,344 |
| 2026-09-11 | CHF 88.70 | CHF 88.80 | CHF 87.65 | CHF 88.00 | 45,682 |
| 2026-09-10 | CHF 87.65 | CHF 89.30 | CHF 87.65 | CHF 88.30 | 40,773 |
| 2026-09-09 | CHF 89.30 | CHF 89.40 | CHF 87.65 | CHF 88.25 | 46,948 |
| 2026-09-08 | CHF 90.90 | CHF 90.90 | CHF 89.20 | CHF 89.60 | 39,439 |
| 2026-09-07 | CHF 90.05 | CHF 90.25 | CHF 89.20 | CHF 89.25 | 51,469 |
| 2026-09-04 | CHF 90.80 | CHF 90.90 | CHF 90.10 | CHF 90.70 | 64,192 |
| 2026-09-03 | CHF 89.80 | CHF 90.60 | CHF 89.25 | CHF 90.55 | 60,460 |
| 2026-09-02 | CHF 89.20 | CHF 90.60 | CHF 88.75 | CHF 89.85 | 107,190 |
| 2026-09-01 | CHF 89.10 | CHF 89.55 | CHF 88.20 | CHF 88.85 | 53,397 |
| 2026-08-31 | CHF 88.95 | CHF 89.55 | CHF 88.50 | CHF 88.65 | 86,922 |
| 2026-08-28 | CHF 90.00 | CHF 90.70 | CHF 86.80 | CHF 89.25 | 310,794 |
| 2026-08-27 | CHF 87.80 | CHF 89.65 | CHF 87.30 | CHF 89.25 | 186,953 |
| 2026-08-26 | CHF 88.00 | CHF 88.30 | CHF 87.50 | CHF 87.50 | 58,936 |
| 2026-08-25 | CHF 86.80 | CHF 88.65 | CHF 86.30 | CHF 87.80 | 116,157 |
| 2026-08-24 | CHF 86.35 | CHF 87.00 | CHF 86.30 | CHF 86.60 | 69,967 |
| 2026-08-21 | CHF 85.40 | CHF 87.05 | CHF 85.40 | CHF 87.00 | 118,879 |
| 2026-08-20 | CHF 85.85 | CHF 85.85 | CHF 84.70 | CHF 85.60 | 73,015 |
| 2026-08-19 | CHF 86.00 | CHF 86.15 | CHF 85.55 | CHF 85.80 | 64,110 |
| 2026-08-18 | CHF 86.20 | CHF 86.35 | CHF 85.45 | CHF 86.00 | 72,720 |
| 2026-08-17 | CHF 85.00 | CHF 86.30 | CHF 85.00 | CHF 86.25 | 122,482 |
| 2026-08-14 | CHF 85.55 | CHF 85.75 | CHF 84.50 | CHF 85.50 | 97,551 |
| 2026-08-13 | CHF 86.20 | CHF 86.50 | CHF 85.25 | CHF 85.25 | 83,571 |
| 2026-08-12 | CHF 86.40 | CHF 86.60 | CHF 85.00 | CHF 85.50 | 114,372 |
| 2026-08-11 | CHF 87.80 | CHF 87.85 | CHF 86.15 | CHF 86.15 | 99,388 |
| 2026-08-10 | CHF 88.60 | CHF 88.70 | CHF 87.50 | CHF 87.70 | 89,853 |
| 2026-08-07 | CHF 88.60 | CHF 89.30 | CHF 88.30 | CHF 88.65 | 53,074 |
| 2026-08-06 | CHF 89.35 | CHF 89.55 | CHF 88.00 | CHF 88.75 | 103,919 |
| 2026-08-05 | CHF 90.70 | CHF 90.70 | CHF 88.90 | CHF 89.30 | 79,877 |
| 2026-08-04 | CHF 89.50 | CHF 90.85 | CHF 89.20 | CHF 90.10 | 51,806 |
| 2026-08-03 | CHF 89.65 | CHF 90.35 | CHF 89.45 | CHF 89.80 | 50,687 |
| 2026-07-31 | CHF 90.40 | CHF 90.95 | CHF 89.50 | CHF 89.80 | 39,302 |
| 2026-07-30 | CHF 90.20 | CHF 90.55 | CHF 89.25 | CHF 90.00 | 54,097 |
| 2026-07-29 | CHF 91.15 | CHF 91.40 | CHF 89.60 | CHF 90.20 | 50,480 |
| 2026-07-28 | CHF 89.95 | CHF 92.35 | CHF 89.60 | CHF 91.05 | 74,323 |
| 2026-07-27 | CHF 88.75 | CHF 90.85 | CHF 88.10 | CHF 90.85 | 65,326 |
| 2026-07-24 | CHF 89.80 | CHF 91.10 | CHF 88.00 | CHF 88.40 | 125,095 |
| 2026-07-23 | CHF 89.80 | CHF 93.60 | CHF 89.00 | CHF 89.80 | 91,404 |
| 2026-07-22 | CHF 90.30 | CHF 91.50 | CHF 89.90 | CHF 89.95 | 67,364 |
| 2026-07-21 | CHF 90.25 | CHF 90.45 | CHF 89.65 | CHF 90.15 | 47,708 |
| 2026-07-20 | CHF 89.80 | CHF 90.50 | CHF 89.50 | CHF 90.05 | 44,166 |
| 2026-07-17 | CHF 90.55 | CHF 90.80 | CHF 89.60 | CHF 90.25 | 90,527 |
| 2026-07-16 | CHF 90.75 | CHF 91.25 | CHF 90.20 | CHF 90.20 | 81,391 |
| 2026-07-15 | CHF 92.70 | CHF 92.70 | CHF 90.65 | CHF 91.00 | 80,565 |
| 2026-07-14 | CHF 93.00 | CHF 93.20 | CHF 87.95 | CHF 93.00 | 110,195 |
| 2026-07-13 | CHF 94.80 | CHF 95.00 | CHF 93.25 | CHF 93.25 | 46,012 |
| 2026-07-10 | CHF 92.70 | CHF 94.30 | CHF 92.55 | CHF 94.30 | 36,711 |
| 2026-07-09 | CHF 93.50 | CHF 93.95 | CHF 92.20 | CHF 93.10 | 43,065 |
| 2026-07-08 | CHF 92.50 | CHF 94.40 | CHF 92.15 | CHF 93.20 | 36,974 |
| 2026-07-07 | CHF 94.05 | CHF 94.95 | CHF 92.50 | CHF 92.60 | 75,724 |
| 2026-07-06 | CHF 95.00 | CHF 95.50 | CHF 93.90 | CHF 93.90 | 31,965 |
| 2026-07-03 | CHF 95.00 | CHF 95.50 | CHF 94.10 | CHF 94.90 | 36,753 |
| 2026-07-02 | CHF 95.55 | CHF 95.85 | CHF 94.55 | CHF 95.35 | 50,120 |
| 2026-07-01 | CHF 94.75 | CHF 95.75 | CHF 94.00 | CHF 95.05 | 56,744 |
| 2026-06-30 | CHF 95.75 | CHF 96.45 | CHF 94.55 | CHF 94.60 | 44,454 |
| 2026-06-29 | CHF 95.25 | CHF 95.80 | CHF 94.90 | CHF 95.30 | 37,850 |
| 2026-06-26 | CHF 94.70 | CHF 95.35 | CHF 94.40 | CHF 95.10 | 27,522 |
| 2026-06-25 | CHF 95.90 | CHF 95.90 | CHF 94.45 | CHF 94.65 | 30,408 |
| 2026-06-24 | CHF 96.00 | CHF 96.10 | CHF 94.85 | CHF 95.45 | 43,475 |
| 2026-06-23 | CHF 95.65 | CHF 96.10 | CHF 95.15 | CHF 96.10 | 33,531 |
| 2026-06-22 | CHF 95.55 | CHF 96.20 | CHF 94.65 | CHF 95.70 | 54,772 |
| 2026-06-19 | CHF 94.10 | CHF 96.00 | CHF 93.35 | CHF 96.00 | 195,247 |
| 2026-06-18 | CHF 95.10 | CHF 95.10 | CHF 93.65 | CHF 93.65 | 41,952 |
| 2026-06-17 | CHF 94.40 | CHF 95.20 | CHF 93.55 | CHF 94.95 | 58,588 |
| 2026-06-16 | CHF 94.05 | CHF 94.65 | CHF 93.30 | CHF 94.65 | 35,423 |
| 2026-06-15 | CHF 94.60 | CHF 95.00 | CHF 93.35 | CHF 93.85 | 35,632 |
| 2026-06-12 | CHF 93.50 | CHF 94.40 | CHF 93.00 | CHF 93.70 | 37,167 |
| 2026-06-11 | CHF 94.05 | CHF 94.75 | CHF 92.70 | CHF 93.00 | 53,869 |
| 2026-06-10 | CHF 96.25 | CHF 96.25 | CHF 94.60 | CHF 95.15 | 25,059 |
| 2026-06-09 | CHF 94.65 | CHF 96.25 | CHF 94.65 | CHF 95.75 | 34,289 |
| 2026-06-08 | CHF 94.95 | CHF 95.30 | CHF 94.40 | CHF 95.05 | 26,078 |
| 2026-06-05 | CHF 95.80 | CHF 95.90 | CHF 94.75 | CHF 94.95 | 32,180 |
| 2026-06-04 | CHF 93.60 | CHF 95.25 | CHF 93.35 | CHF 94.65 | 30,785 |
| 2026-06-03 | CHF 94.25 | CHF 94.95 | CHF 93.25 | CHF 93.70 | 35,582 |
| 2026-06-02 | CHF 94.45 | CHF 95.30 | CHF 94.25 | CHF 94.25 | 30,656 |
| 2026-06-01 | CHF 94.30 | CHF 95.25 | CHF 93.90 | CHF 94.50 | 51,631 |
| 2026-05-29 | CHF 97.35 | CHF 97.35 | CHF 93.55 | CHF 95.00 | 123,795 |
| 2026-05-28 | CHF 96.80 | CHF 97.35 | CHF 96.40 | CHF 96.75 | 29,699 |
| 2026-05-27 | CHF 96.00 | CHF 97.20 | CHF 96.00 | CHF 96.95 | 46,684 |
| 2026-05-26 | CHF 95.90 | CHF 96.90 | CHF 95.75 | CHF 96.30 | 48,902 |
| 2026-05-22 | CHF 95.90 | CHF 96.25 | CHF 94.45 | CHF 94.70 | 38,177 |
| 2026-05-21 | CHF 97.00 | CHF 97.90 | CHF 95.95 | CHF 95.95 | 80,317 |
| 2026-05-20 | CHF 96.20 | CHF 97.30 | CHF 94.90 | CHF 97.20 | 46,449 |
| 2026-05-19 | CHF 95.45 | CHF 96.40 | CHF 95.45 | CHF 95.90 | 39,261 |
| 2026-05-18 | CHF 94.20 | CHF 95.70 | CHF 93.35 | CHF 95.10 | 49,190 |
| 2026-05-15 | CHF 94.00 | CHF 95.20 | CHF 93.95 | CHF 94.00 | 46,692 |
| 2026-05-13 | CHF 92.90 | CHF 93.80 | CHF 92.85 | CHF 93.35 | 57,563 |
| 2026-05-12 | CHF 92.55 | CHF 93.25 | CHF 92.00 | CHF 92.80 | 51,872 |
| 2026-05-11 | CHF 92.60 | CHF 93.50 | CHF 92.50 | CHF 93.05 | 43,770 |
| 2026-05-08 | CHF 92.60 | CHF 93.35 | CHF 92.45 | CHF 92.90 | 44,157 |
| 2026-05-07 | CHF 94.65 | CHF 94.65 | CHF 92.35 | CHF 93.20 | 54,264 |
| 2026-05-06 | CHF 92.60 | CHF 93.70 | CHF 92.40 | CHF 93.30 | 72,037 |
| 2026-05-05 | CHF 94.35 | CHF 94.95 | CHF 91.60 | CHF 92.40 | 69,502 |
| 2026-05-04 | CHF 95.80 | CHF 95.95 | CHF 94.50 | CHF 94.90 | 49,636 |
| 2026-04-30 | CHF 95.00 | CHF 96.45 | CHF 94.60 | CHF 95.55 | 166,346 |
| 2026-04-29 | CHF 96.60 | CHF 96.75 | CHF 95.15 | CHF 95.45 | 65,135 |
| 2026-04-28 | CHF 97.00 | CHF 98.05 | CHF 96.20 | CHF 96.55 | 181,933 |
| 2026-04-27 | CHF 101.60 | CHF 102.00 | CHF 99.75 | CHF 101.40 | 119,647 |
| 2026-04-24 | CHF 102.40 | CHF 103.20 | CHF 101.60 | CHF 101.60 | 54,524 |
| 2026-04-23 | CHF 103.50 | CHF 104.00 | CHF 102.60 | CHF 102.60 | 49,952 |
| 2026-04-22 | CHF 104.80 | CHF 104.80 | CHF 103.70 | CHF 103.70 | 46,065 |
| 2026-04-21 | CHF 104.50 | CHF 105.50 | CHF 104.00 | CHF 104.50 | 74,917 |
| 2026-04-20 | CHF 104.60 | CHF 104.70 | CHF 103.20 | CHF 104.50 | 46,874 |
| 2026-04-17 | CHF 103.20 | CHF 104.60 | CHF 103.20 | CHF 104.60 | 148,683 |
| 2026-04-16 | CHF 103.00 | CHF 103.10 | CHF 101.80 | CHF 102.90 | 62,894 |
| 2026-04-15 | CHF 102.20 | CHF 102.90 | CHF 102.10 | CHF 102.90 | 50,135 |
| 2026-04-14 | CHF 102.40 | CHF 102.60 | CHF 102.00 | CHF 102.40 | 49,902 |
| 2026-04-13 | CHF 101.40 | CHF 102.20 | CHF 101.10 | CHF 101.70 | 59,558 |
| 2026-04-10 | CHF 100.50 | CHF 102.30 | CHF 100.50 | CHF 101.50 | 64,681 |
| 2026-04-09 | CHF 100.00 | CHF 101.10 | CHF 99.65 | CHF 100.30 | 82,833 |
| 2026-04-08 | CHF 101.90 | CHF 101.90 | CHF 99.55 | CHF 99.75 | 76,499 |
| 2026-04-07 | CHF 101.00 | CHF 101.60 | CHF 100.10 | CHF 100.10 | 96,994 |
| 2026-04-02 | CHF 100.20 | CHF 100.70 | CHF 99.25 | CHF 100.60 | 46,798 |
| 2026-04-01 | CHF 99.95 | CHF 100.70 | CHF 99.55 | CHF 100.40 | 61,680 |
| 2026-03-31 | CHF 98.45 | CHF 99.05 | CHF 97.90 | CHF 98.55 | 68,612 |
| 2026-03-30 | CHF 97.00 | CHF 97.50 | CHF 95.50 | CHF 97.50 | 58,266 |
| 2026-03-27 | CHF 97.65 | CHF 97.85 | CHF 96.70 | CHF 97.20 | 37,284 |
| 2026-03-26 | CHF 96.50 | CHF 97.65 | CHF 96.30 | CHF 97.30 | 44,710 |
| 2026-03-25 | CHF 95.85 | CHF 97.35 | CHF 95.75 | CHF 96.50 | 60,900 |
| 2026-03-24 | CHF 95.70 | CHF 96.15 | CHF 94.55 | CHF 95.25 | 41,084 |
| 2026-03-23 | CHF 93.90 | CHF 96.20 | CHF 92.65 | CHF 95.25 | 77,180 |
| 2026-03-20 | CHF 96.10 | CHF 96.90 | CHF 94.75 | CHF 94.75 | 137,890 |
| 2026-03-19 | CHF 96.50 | CHF 97.55 | CHF 95.60 | CHF 95.60 | 67,091 |
| 2026-03-18 | CHF 96.85 | CHF 97.95 | CHF 95.85 | CHF 97.30 | 62,402 |
| 2026-03-17 | CHF 97.15 | CHF 97.45 | CHF 94.75 | CHF 95.70 | 113,762 |
| 2026-03-16 | CHF 97.95 | CHF 98.00 | CHF 95.70 | CHF 97.15 | 56,511 |
| 2026-03-13 | CHF 96.85 | CHF 98.40 | CHF 96.20 | CHF 97.55 | 58,392 |
| 2026-03-12 | CHF 97.00 | CHF 97.70 | CHF 96.50 | CHF 97.15 | 51,751 |
| 2026-03-11 | CHF 98.05 | CHF 98.10 | CHF 96.25 | CHF 97.15 | 71,019 |
| 2026-03-10 | CHF 99.70 | CHF 100.30 | CHF 98.20 | CHF 98.20 | 79,425 |
| 2026-03-09 | CHF 96.10 | CHF 98.00 | CHF 95.35 | CHF 98.00 | 59,661 |
| 2026-03-06 | CHF 98.95 | CHF 99.00 | CHF 96.50 | CHF 97.35 | 65,301 |
| 2026-03-05 | CHF 99.90 | CHF 100.10 | CHF 98.65 | CHF 98.65 | 101,883 |
| 2026-03-04 | CHF 97.70 | CHF 100.70 | CHF 97.60 | CHF 99.75 | 169,118 |
| 2026-03-03 | CHF 99.45 | CHF 99.45 | CHF 96.10 | CHF 97.15 | 114,209 |
| 2026-03-02 | CHF 97.50 | CHF 100.40 | CHF 97.15 | CHF 100.00 | 62,348 |
| 2026-02-27 | CHF 99.85 | CHF 100.30 | CHF 98.65 | CHF 99.60 | 113,371 |
| 2026-02-26 | CHF 98.30 | CHF 100.00 | CHF 98.00 | CHF 99.85 | 58,119 |
| 2026-02-25 | CHF 97.05 | CHF 98.55 | CHF 97.05 | CHF 98.30 | 55,990 |
| 2026-02-24 | CHF 96.40 | CHF 98.00 | CHF 96.00 | CHF 97.20 | 67,757 |
| 2026-02-23 | CHF 96.90 | CHF 97.85 | CHF 96.05 | CHF 96.40 | 67,983 |
| 2026-02-20 | CHF 94.00 | CHF 96.90 | CHF 93.90 | CHF 96.45 | 93,810 |
| 2026-02-19 | CHF 99.00 | CHF 99.00 | CHF 92.05 | CHF 92.95 | 377,679 |
| 2026-02-18 | CHF 99.10 | CHF 99.80 | CHF 98.60 | CHF 99.20 | 85,401 |
| 2026-02-17 | CHF 98.25 | CHF 99.15 | CHF 97.30 | CHF 99.15 | 65,669 |
| 2026-02-16 | CHF 97.60 | CHF 98.30 | CHF 97.45 | CHF 97.55 | 51,291 |
| 2026-02-13 | CHF 98.60 | CHF 98.75 | CHF 97.00 | CHF 97.45 | 86,064 |
| 2026-02-12 | CHF 98.50 | CHF 99.30 | CHF 97.65 | CHF 97.95 | 99,444 |
| 2026-02-11 | CHF 99.65 | CHF 100.20 | CHF 98.05 | CHF 98.45 | 44,753 |
| 2026-02-10 | CHF 100.40 | CHF 100.80 | CHF 99.55 | CHF 99.95 | 43,653 |
| 2026-02-09 | CHF 99.15 | CHF 100.30 | CHF 98.95 | CHF 100.30 | 45,997 |
| 2026-02-06 | CHF 99.30 | CHF 100.20 | CHF 99.00 | CHF 99.30 | 48,668 |
| 2026-02-05 | CHF 99.95 | CHF 100.50 | CHF 99.05 | CHF 99.60 | 51,218 |
| 2026-02-04 | CHF 99.60 | CHF 99.85 | CHF 98.20 | CHF 98.75 | 94,381 |
| 2026-02-03 | CHF 101.40 | CHF 101.60 | CHF 98.20 | CHF 99.25 | 51,034 |
| 2026-02-02 | CHF 98.90 | CHF 100.70 | CHF 98.45 | CHF 100.50 | 43,719 |
| 2026-01-30 | CHF 98.70 | CHF 99.20 | CHF 98.30 | CHF 98.75 | 67,822 |
| 2026-01-29 | CHF 99.70 | CHF 99.70 | CHF 98.35 | CHF 98.35 | 55,368 |
| 2026-01-28 | CHF 100.00 | CHF 100.10 | CHF 98.50 | CHF 99.55 | 38,934 |
| 2026-01-27 | CHF 99.95 | CHF 100.30 | CHF 99.30 | CHF 99.85 | 56,880 |
| 2026-01-26 | CHF 100.20 | CHF 100.20 | CHF 99.10 | CHF 99.25 | 40,805 |
| 2026-01-23 | CHF 100.50 | CHF 100.80 | CHF 98.55 | CHF 99.15 | 45,617 |
| 2026-01-22 | CHF 100.10 | CHF 101.70 | CHF 100.00 | CHF 100.70 | 69,418 |
| 2026-01-21 | CHF 99.20 | CHF 100.00 | CHF 98.70 | CHF 99.70 | 67,162 |
| 2026-01-20 | CHF 99.80 | CHF 100.10 | CHF 99.05 | CHF 99.90 | 58,277 |
| 2026-01-19 | CHF 99.60 | CHF 100.30 | CHF 99.05 | CHF 100.00 | 60,255 |
| 2026-01-16 | CHF 100.00 | CHF 100.80 | CHF 99.20 | CHF 100.80 | 67,143 |
| 2026-01-15 | CHF 100.60 | CHF 100.70 | CHF 99.15 | CHF 99.95 | 75,780 |
| 2026-01-14 | CHF 96.05 | CHF 101.30 | CHF 95.95 | CHF 100.70 | 107,480 |
| 2026-01-13 | CHF 97.65 | CHF 97.70 | CHF 95.55 | CHF 96.05 | 44,348 |
| 2026-01-12 | CHF 97.15 | CHF 97.80 | CHF 97.00 | CHF 97.65 | 51,705 |
| 2026-01-09 | CHF 98.75 | CHF 98.90 | CHF 97.05 | CHF 97.25 | 40,327 |
| 2026-01-08 | CHF 97.60 | CHF 98.55 | CHF 96.65 | CHF 98.50 | 76,411 |
| 2026-01-07 | CHF 101.70 | CHF 101.70 | CHF 96.30 | CHF 96.80 | 86,319 |
| 2026-01-06 | CHF 102.00 | CHF 102.10 | CHF 101.00 | CHF 101.40 | 62,902 |
| 2026-01-05 | CHF 99.60 | CHF 101.90 | CHF 99.40 | CHF 101.90 | 82,810 |
| 2025-12-30 | CHF 98.70 | CHF 99.50 | CHF 98.50 | CHF 99.35 | 28,861 |
| 2025-12-29 | CHF 98.60 | CHF 99.35 | CHF 98.40 | CHF 98.70 | 38,570 |
| 2025-12-23 | CHF 98.95 | CHF 99.35 | CHF 98.40 | CHF 98.85 | 46,624 |
| 2025-12-22 | CHF 97.95 | CHF 99.00 | CHF 97.40 | CHF 98.75 | 51,646 |
| 2025-12-19 | CHF 99.80 | CHF 99.80 | CHF 98.25 | CHF 98.25 | 228,810 |
| 2025-12-18 | CHF 97.85 | CHF 99.75 | CHF 97.70 | CHF 99.75 | 71,980 |
| 2025-12-17 | CHF 96.60 | CHF 98.30 | CHF 96.25 | CHF 97.75 | 75,470 |
| 2025-12-16 | CHF 95.20 | CHF 96.55 | CHF 95.20 | CHF 96.50 | 105,692 |
| 2025-12-15 | CHF 94.50 | CHF 95.50 | CHF 94.50 | CHF 94.85 | 102,147 |
| 2025-12-12 | CHF 94.55 | CHF 95.50 | CHF 94.20 | CHF 94.20 | 94,316 |
| 2025-12-11 | CHF 93.85 | CHF 94.45 | CHF 93.65 | CHF 94.10 | 46,116 |
| 2025-12-10 | CHF 95.10 | CHF 95.10 | CHF 91.00 | CHF 93.80 | 101,859 |
| 2025-12-09 | CHF 95.90 | CHF 97.15 | CHF 95.30 | CHF 95.30 | 61,686 |
| 2025-12-08 | CHF 97.05 | CHF 97.65 | CHF 96.05 | CHF 96.20 | 62,289 |
| 2025-12-05 | CHF 97.35 | CHF 97.90 | CHF 96.80 | CHF 96.80 | 54,922 |
| 2025-12-04 | CHF 97.30 | CHF 97.80 | CHF 97.05 | CHF 97.30 | 56,179 |
| 2025-12-03 | CHF 97.30 | CHF 97.30 | CHF 95.80 | CHF 97.25 | 117,644 |
| 2025-12-02 | CHF 96.00 | CHF 97.45 | CHF 95.55 | CHF 97.45 | 138,043 |
| 2025-12-01 | CHF 94.65 | CHF 95.55 | CHF 94.10 | CHF 95.55 | 100,185 |
| 2025-11-28 | CHF 93.60 | CHF 94.95 | CHF 93.30 | CHF 94.95 | 124,462 |
| 2025-11-27 | CHF 93.35 | CHF 93.75 | CHF 92.90 | CHF 93.65 | 36,381 |
| 2025-11-26 | CHF 92.25 | CHF 93.45 | CHF 92.10 | CHF 93.15 | 46,392 |
| 2025-11-25 | CHF 91.15 | CHF 92.05 | CHF 90.60 | CHF 92.05 | 46,137 |
| 2025-11-24 | CHF 91.40 | CHF 91.50 | CHF 90.50 | CHF 90.80 | 132,723 |
| 2025-11-21 | CHF 90.90 | CHF 91.65 | CHF 90.35 | CHF 90.95 | 52,284 |
| 2025-11-20 | CHF 90.25 | CHF 90.95 | CHF 89.90 | CHF 90.20 | 60,358 |
| 2025-11-19 | CHF 89.00 | CHF 89.95 | CHF 88.85 | CHF 89.35 | 39,543 |
| 2025-11-18 | CHF 89.90 | CHF 89.90 | CHF 88.45 | CHF 89.15 | 60,144 |
| 2025-11-17 | CHF 90.40 | CHF 91.30 | CHF 89.95 | CHF 90.25 | 35,628 |
| 2025-11-14 | CHF 90.70 | CHF 90.80 | CHF 89.75 | CHF 90.25 | 41,337 |
| 2025-11-13 | CHF 91.65 | CHF 92.15 | CHF 91.00 | CHF 91.00 | 36,883 |
| 2025-11-12 | CHF 92.80 | CHF 93.25 | CHF 90.55 | CHF 91.70 | 69,140 |
| 2025-11-11 | CHF 92.15 | CHF 93.05 | CHF 92.05 | CHF 92.60 | 44,569 |
| 2025-11-10 | CHF 90.80 | CHF 91.95 | CHF 90.30 | CHF 91.95 | 36,548 |
| 2025-11-07 | CHF 90.20 | CHF 91.10 | CHF 90.10 | CHF 90.70 | 32,692 |
| 2025-11-06 | CHF 91.30 | CHF 92.35 | CHF 90.55 | CHF 90.55 | 33,012 |
| 2025-11-05 | CHF 92.00 | CHF 92.10 | CHF 90.80 | CHF 90.80 | 42,320 |
| 2025-11-04 | CHF 92.00 | CHF 92.00 | CHF 90.80 | CHF 91.75 | 30,179 |
| 2025-11-03 | CHF 91.95 | CHF 92.40 | CHF 91.60 | CHF 92.05 | 28,632 |
| 2025-10-31 | CHF 91.70 | CHF 92.10 | CHF 91.30 | CHF 91.95 | 45,617 |
| 2025-10-30 | CHF 91.00 | CHF 91.65 | CHF 90.50 | CHF 91.60 | 22,700 |
| 2025-10-29 | CHF 91.35 | CHF 91.55 | CHF 90.65 | CHF 90.95 | 24,657 |
| 2025-10-28 | CHF 91.40 | CHF 91.70 | CHF 90.85 | CHF 91.20 | 33,290 |
| 2025-10-27 | CHF 91.80 | CHF 91.85 | CHF 91.00 | CHF 91.40 | 27,615 |
| 2025-10-24 | CHF 91.15 | CHF 91.75 | CHF 90.60 | CHF 91.75 | 37,904 |
| 2025-10-23 | CHF 90.40 | CHF 91.15 | CHF 90.40 | CHF 91.15 | 25,607 |
| 2025-10-22 | CHF 90.85 | CHF 90.85 | CHF 89.95 | CHF 90.60 | 43,144 |
| 2025-10-21 | CHF 90.05 | CHF 90.35 | CHF 89.85 | CHF 90.10 | 32,863 |
| 2025-10-20 | CHF 90.45 | CHF 90.80 | CHF 89.65 | CHF 90.25 | 31,869 |
| 2025-10-17 | CHF 89.50 | CHF 90.05 | CHF 88.55 | CHF 90.00 | 59,917 |
| 2025-10-16 | CHF 90.50 | CHF 90.65 | CHF 89.40 | CHF 89.90 | 98,543 |
| 2025-10-15 | CHF 91.50 | CHF 91.55 | CHF 90.50 | CHF 90.80 | 54,419 |
| 2025-10-14 | CHF 91.90 | CHF 92.25 | CHF 91.15 | CHF 91.45 | 58,416 |
| 2025-10-13 | CHF 92.75 | CHF 93.40 | CHF 91.90 | CHF 92.00 | 64,000 |
| 2025-10-10 | CHF 92.60 | CHF 93.55 | CHF 92.55 | CHF 92.80 | 40,833 |
| 2025-10-09 | CHF 91.50 | CHF 93.00 | CHF 91.50 | CHF 92.45 | 49,006 |