Cosmo N.V. (CMHC) Price History
Daily open, high, low, close and volume for Cosmo N.V. (CMHC) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 51.20 | CHF 51.80 | CHF 50.90 | CHF 51.40 | 29,187 |
| 2026-10-08 | CHF 51.60 | CHF 51.60 | CHF 50.10 | CHF 50.20 | 49,319 |
| 2026-10-07 | CHF 53.20 | CHF 53.20 | CHF 51.60 | CHF 52.00 | 24,864 |
| 2026-10-06 | CHF 53.80 | CHF 55.60 | CHF 52.60 | CHF 53.20 | 28,418 |
| 2026-10-05 | CHF 52.60 | CHF 54.30 | CHF 52.60 | CHF 52.90 | 41,524 |
| 2026-10-02 | CHF 53.00 | CHF 53.80 | CHF 52.50 | CHF 52.50 | 37,409 |
| 2026-10-01 | CHF 54.90 | CHF 55.40 | CHF 52.60 | CHF 53.20 | 30,938 |
| 2026-09-30 | CHF 56.30 | CHF 56.90 | CHF 54.70 | CHF 55.20 | 34,698 |
| 2026-09-29 | CHF 54.30 | CHF 57.00 | CHF 54.30 | CHF 55.70 | 46,320 |
| 2026-09-28 | CHF 56.70 | CHF 56.80 | CHF 53.90 | CHF 54.00 | 38,532 |
| 2026-09-25 | CHF 58.00 | CHF 58.50 | CHF 55.60 | CHF 55.90 | 67,701 |
| 2026-09-24 | CHF 59.40 | CHF 59.90 | CHF 57.10 | CHF 57.30 | 90,938 |
| 2026-09-23 | CHF 57.60 | CHF 58.50 | CHF 56.80 | CHF 58.30 | 38,350 |
| 2026-09-22 | CHF 56.70 | CHF 57.80 | CHF 55.20 | CHF 57.80 | 49,509 |
| 2026-09-21 | CHF 56.40 | CHF 57.00 | CHF 54.70 | CHF 56.60 | 25,371 |
| 2026-09-18 | CHF 56.00 | CHF 57.00 | CHF 54.70 | CHF 54.70 | 96,997 |
| 2026-09-17 | CHF 52.00 | CHF 55.70 | CHF 52.00 | CHF 55.70 | 34,240 |
| 2026-09-16 | CHF 51.80 | CHF 52.80 | CHF 51.70 | CHF 52.30 | 19,528 |
| 2026-09-15 | CHF 53.50 | CHF 54.50 | CHF 51.70 | CHF 52.00 | 39,844 |
| 2026-09-14 | CHF 54.50 | CHF 55.00 | CHF 53.50 | CHF 53.50 | 20,866 |
| 2026-09-11 | CHF 55.00 | CHF 55.30 | CHF 54.40 | CHF 54.80 | 17,242 |
| 2026-09-10 | CHF 53.90 | CHF 55.00 | CHF 53.70 | CHF 54.80 | 31,813 |
| 2026-09-09 | CHF 55.40 | CHF 55.40 | CHF 53.60 | CHF 53.70 | 30,578 |
| 2026-09-08 | CHF 55.00 | CHF 56.20 | CHF 54.10 | CHF 55.70 | 24,652 |
| 2026-09-07 | CHF 54.00 | CHF 55.60 | CHF 54.00 | CHF 54.90 | 22,575 |
| 2026-09-04 | CHF 55.50 | CHF 55.80 | CHF 54.20 | CHF 54.40 | 28,066 |
| 2026-09-03 | CHF 55.80 | CHF 56.70 | CHF 55.10 | CHF 55.70 | 25,880 |
| 2026-09-02 | CHF 54.60 | CHF 57.20 | CHF 54.50 | CHF 55.70 | 37,641 |
| 2026-09-01 | CHF 55.60 | CHF 56.50 | CHF 54.70 | CHF 55.20 | 38,999 |
| 2026-08-31 | CHF 58.80 | CHF 59.00 | CHF 55.50 | CHF 55.50 | 66,460 |
| 2026-08-28 | CHF 57.00 | CHF 58.50 | CHF 56.60 | CHF 56.60 | 15,939 |
| 2026-08-27 | CHF 56.70 | CHF 57.60 | CHF 56.30 | CHF 57.10 | 22,082 |
| 2026-08-26 | CHF 58.00 | CHF 58.70 | CHF 56.70 | CHF 56.70 | 19,347 |
| 2026-08-25 | CHF 58.30 | CHF 58.70 | CHF 57.50 | CHF 57.80 | 15,170 |
| 2026-08-24 | CHF 57.50 | CHF 59.00 | CHF 57.30 | CHF 58.30 | 21,502 |
| 2026-08-21 | CHF 58.60 | CHF 58.60 | CHF 57.30 | CHF 57.70 | 17,296 |
| 2026-08-20 | CHF 58.10 | CHF 59.00 | CHF 57.60 | CHF 58.20 | 15,984 |
| 2026-08-19 | CHF 57.00 | CHF 58.70 | CHF 56.70 | CHF 58.20 | 20,055 |
| 2026-08-18 | CHF 58.00 | CHF 58.40 | CHF 56.50 | CHF 56.90 | 32,567 |
| 2026-08-17 | CHF 58.50 | CHF 62.00 | CHF 57.10 | CHF 57.10 | 26,848 |
| 2026-08-14 | CHF 60.50 | CHF 60.60 | CHF 58.80 | CHF 58.80 | 17,842 |
| 2026-08-13 | CHF 60.70 | CHF 61.60 | CHF 60.00 | CHF 60.00 | 21,223 |
| 2026-08-12 | CHF 61.50 | CHF 61.90 | CHF 60.60 | CHF 60.90 | 15,003 |
| 2026-08-11 | CHF 61.00 | CHF 62.30 | CHF 61.00 | CHF 61.40 | 16,019 |
| 2026-08-10 | CHF 62.00 | CHF 62.50 | CHF 61.00 | CHF 61.20 | 20,355 |
| 2026-08-07 | CHF 61.30 | CHF 62.40 | CHF 61.30 | CHF 61.70 | 23,267 |
| 2026-08-06 | CHF 61.30 | CHF 61.60 | CHF 60.70 | CHF 60.90 | 22,502 |
| 2026-08-05 | CHF 60.00 | CHF 60.90 | CHF 59.60 | CHF 60.60 | 30,753 |
| 2026-08-04 | CHF 59.10 | CHF 60.80 | CHF 59.00 | CHF 59.70 | 33,008 |
| 2026-08-03 | CHF 60.40 | CHF 60.40 | CHF 58.00 | CHF 58.40 | 47,092 |
| 2026-07-31 | CHF 61.60 | CHF 62.30 | CHF 60.00 | CHF 60.00 | 34,548 |
| 2026-07-30 | CHF 61.90 | CHF 61.90 | CHF 60.30 | CHF 60.60 | 35,752 |
| 2026-07-29 | CHF 63.00 | CHF 63.70 | CHF 61.50 | CHF 61.60 | 34,133 |
| 2026-07-28 | CHF 62.70 | CHF 64.70 | CHF 62.50 | CHF 63.00 | 37,673 |
| 2026-07-27 | CHF 64.80 | CHF 64.80 | CHF 62.10 | CHF 62.80 | 39,661 |
| 2026-07-24 | CHF 67.50 | CHF 68.00 | CHF 63.60 | CHF 63.60 | 75,842 |
| 2026-07-23 | CHF 63.70 | CHF 69.20 | CHF 61.80 | CHF 68.90 | 110,076 |
| 2026-07-22 | CHF 64.00 | CHF 64.40 | CHF 62.60 | CHF 63.90 | 23,556 |
| 2026-07-21 | CHF 63.00 | CHF 64.20 | CHF 62.50 | CHF 64.20 | 21,027 |
| 2026-07-20 | CHF 63.40 | CHF 63.70 | CHF 62.20 | CHF 62.80 | 26,956 |
| 2026-07-17 | CHF 63.00 | CHF 63.40 | CHF 61.50 | CHF 63.40 | 22,327 |
| 2026-07-16 | CHF 64.00 | CHF 64.00 | CHF 62.80 | CHF 63.00 | 17,690 |
| 2026-07-15 | CHF 63.30 | CHF 64.20 | CHF 63.00 | CHF 64.00 | 23,701 |
| 2026-07-14 | CHF 62.90 | CHF 63.30 | CHF 62.20 | CHF 63.30 | 29,385 |
| 2026-07-13 | CHF 64.90 | CHF 64.90 | CHF 63.20 | CHF 63.60 | 24,109 |
| 2026-07-10 | CHF 65.00 | CHF 66.20 | CHF 63.80 | CHF 64.30 | 24,002 |
| 2026-07-09 | CHF 65.50 | CHF 66.20 | CHF 65.00 | CHF 65.20 | 17,331 |
| 2026-07-08 | CHF 66.90 | CHF 66.90 | CHF 65.00 | CHF 65.00 | 27,206 |
| 2026-07-07 | CHF 68.10 | CHF 68.10 | CHF 66.80 | CHF 67.70 | 23,988 |
| 2026-07-06 | CHF 70.70 | CHF 70.70 | CHF 66.60 | CHF 67.70 | 32,033 |
| 2026-07-03 | CHF 68.70 | CHF 70.70 | CHF 68.20 | CHF 70.50 | 34,675 |
| 2026-07-02 | CHF 66.00 | CHF 68.80 | CHF 65.60 | CHF 68.10 | 32,030 |
| 2026-07-01 | CHF 66.60 | CHF 66.80 | CHF 65.70 | CHF 65.90 | 28,523 |
| 2026-06-30 | CHF 67.30 | CHF 67.70 | CHF 66.50 | CHF 66.50 | 18,482 |
| 2026-06-29 | CHF 66.90 | CHF 67.90 | CHF 65.60 | CHF 66.70 | 22,882 |
| 2026-06-26 | CHF 66.40 | CHF 67.00 | CHF 64.90 | CHF 65.90 | 20,137 |
| 2026-06-25 | CHF 67.30 | CHF 67.30 | CHF 65.80 | CHF 67.00 | 29,365 |
| 2026-06-24 | CHF 68.00 | CHF 68.60 | CHF 67.30 | CHF 67.30 | 16,017 |
| 2026-06-23 | CHF 66.80 | CHF 68.00 | CHF 66.80 | CHF 67.80 | 27,659 |
| 2026-06-22 | CHF 67.50 | CHF 68.70 | CHF 66.60 | CHF 66.80 | 29,516 |
| 2026-06-19 | CHF 66.60 | CHF 69.90 | CHF 66.60 | CHF 68.50 | 110,329 |
| 2026-06-18 | CHF 69.50 | CHF 70.00 | CHF 66.50 | CHF 66.50 | 31,634 |
| 2026-06-17 | CHF 69.70 | CHF 69.90 | CHF 68.30 | CHF 69.70 | 40,415 |
| 2026-06-16 | CHF 70.30 | CHF 71.10 | CHF 69.20 | CHF 69.60 | 22,322 |
| 2026-06-15 | CHF 70.40 | CHF 71.20 | CHF 69.90 | CHF 71.00 | 37,995 |
| 2026-06-12 | CHF 70.30 | CHF 70.60 | CHF 68.00 | CHF 69.90 | 34,902 |
| 2026-06-11 | CHF 71.10 | CHF 72.70 | CHF 69.20 | CHF 69.30 | 33,734 |
| 2026-06-10 | CHF 69.60 | CHF 71.60 | CHF 67.90 | CHF 70.50 | 51,654 |
| 2026-06-09 | CHF 70.00 | CHF 70.90 | CHF 69.40 | CHF 69.40 | 25,540 |
| 2026-06-08 | CHF 72.10 | CHF 72.30 | CHF 70.50 | CHF 70.80 | 24,439 |
| 2026-06-05 | CHF 74.10 | CHF 74.60 | CHF 72.80 | CHF 72.80 | 15,383 |
| 2026-06-04 | CHF 71.90 | CHF 74.20 | CHF 71.80 | CHF 73.90 | 16,135 |
| 2026-06-03 | CHF 72.00 | CHF 72.00 | CHF 70.50 | CHF 71.90 | 23,385 |
| 2026-06-02 | CHF 75.00 | CHF 75.30 | CHF 71.50 | CHF 72.50 | 36,981 |
| 2026-06-01 | CHF 78.00 | CHF 78.30 | CHF 74.70 | CHF 75.20 | 30,237 |
| 2026-05-29 | CHF 79.70 | CHF 80.00 | CHF 77.40 | CHF 78.00 | 49,333 |
| 2026-05-28 | CHF 79.60 | CHF 80.70 | CHF 78.20 | CHF 79.50 | 26,915 |
| 2026-05-27 | CHF 80.50 | CHF 81.20 | CHF 79.10 | CHF 80.40 | 37,120 |
| 2026-05-26 | CHF 79.40 | CHF 79.40 | CHF 78.40 | CHF 79.40 | 19,139 |
| 2026-05-22 | CHF 79.00 | CHF 79.40 | CHF 77.50 | CHF 78.10 | 24,501 |
| 2026-05-21 | CHF 79.60 | CHF 79.90 | CHF 78.00 | CHF 78.70 | 29,446 |
| 2026-05-20 | CHF 77.00 | CHF 80.00 | CHF 77.00 | CHF 79.00 | 27,766 |
| 2026-05-19 | CHF 76.10 | CHF 77.80 | CHF 76.00 | CHF 77.50 | 32,553 |
| 2026-05-18 | CHF 75.90 | CHF 77.40 | CHF 74.70 | CHF 76.10 | 26,154 |
| 2026-05-15 | CHF 74.80 | CHF 77.40 | CHF 73.90 | CHF 76.20 | 48,954 |
| 2026-05-13 | CHF 76.10 | CHF 76.90 | CHF 73.30 | CHF 74.20 | 52,975 |
| 2026-05-12 | CHF 72.90 | CHF 75.80 | CHF 72.90 | CHF 75.50 | 33,865 |
| 2026-05-11 | CHF 73.50 | CHF 74.60 | CHF 72.30 | CHF 74.60 | 52,001 |
| 2026-05-08 | CHF 76.40 | CHF 76.40 | CHF 73.20 | CHF 73.20 | 81,126 |
| 2026-05-07 | CHF 77.00 | CHF 78.70 | CHF 74.90 | CHF 76.20 | 56,830 |
| 2026-05-06 | CHF 77.00 | CHF 78.40 | CHF 75.50 | CHF 76.70 | 105,520 |
| 2026-05-05 | CHF 80.70 | CHF 80.70 | CHF 75.20 | CHF 76.40 | 64,319 |
| 2026-05-04 | CHF 82.80 | CHF 83.10 | CHF 79.10 | CHF 80.30 | 35,024 |
| 2026-04-30 | CHF 82.20 | CHF 83.00 | CHF 80.60 | CHF 82.00 | 38,282 |
| 2026-04-29 | CHF 87.50 | CHF 88.00 | CHF 82.10 | CHF 82.30 | 73,598 |
| 2026-04-28 | CHF 91.40 | CHF 91.40 | CHF 86.50 | CHF 86.90 | 60,333 |
| 2026-04-27 | CHF 90.60 | CHF 91.80 | CHF 90.30 | CHF 91.50 | 28,611 |
| 2026-04-24 | CHF 93.20 | CHF 93.40 | CHF 89.90 | CHF 90.60 | 28,397 |
| 2026-04-23 | CHF 92.90 | CHF 97.00 | CHF 92.00 | CHF 94.80 | 32,934 |
| 2026-04-22 | CHF 95.60 | CHF 96.50 | CHF 92.90 | CHF 93.50 | 41,094 |
| 2026-04-21 | CHF 98.50 | CHF 99.50 | CHF 95.10 | CHF 95.60 | 66,599 |
| 2026-04-20 | CHF 96.20 | CHF 99.50 | CHF 95.60 | CHF 98.50 | 74,498 |
| 2026-04-17 | CHF 96.60 | CHF 98.50 | CHF 95.40 | CHF 97.80 | 80,623 |
| 2026-04-16 | CHF 101.40 | CHF 101.40 | CHF 96.50 | CHF 96.50 | 73,644 |
| 2026-04-15 | CHF 105.00 | CHF 111.00 | CHF 99.70 | CHF 101.40 | 162,235 |
| 2026-04-14 | CHF 92.90 | CHF 95.80 | CHF 92.20 | CHF 95.50 | 51,389 |
| 2026-04-13 | CHF 90.60 | CHF 92.60 | CHF 90.20 | CHF 91.80 | 28,145 |
| 2026-04-10 | CHF 89.70 | CHF 92.20 | CHF 89.70 | CHF 91.40 | 36,525 |
| 2026-04-09 | CHF 88.70 | CHF 89.20 | CHF 86.50 | CHF 88.60 | 40,696 |
| 2026-04-08 | CHF 91.00 | CHF 92.00 | CHF 88.70 | CHF 89.40 | 69,429 |
| 2026-04-07 | CHF 86.40 | CHF 87.00 | CHF 84.70 | CHF 85.80 | 32,484 |
| 2026-04-02 | CHF 86.40 | CHF 87.10 | CHF 84.10 | CHF 86.90 | 32,820 |
| 2026-04-01 | CHF 85.00 | CHF 87.10 | CHF 84.30 | CHF 86.40 | 127,944 |
| 2026-03-31 | CHF 81.10 | CHF 84.00 | CHF 80.50 | CHF 82.90 | 49,301 |
| 2026-03-30 | CHF 79.50 | CHF 81.40 | CHF 78.90 | CHF 80.60 | 35,709 |
| 2026-03-27 | CHF 81.00 | CHF 81.70 | CHF 80.20 | CHF 80.20 | 36,827 |
| 2026-03-26 | CHF 79.80 | CHF 81.00 | CHF 78.30 | CHF 80.80 | 51,314 |
| 2026-03-25 | CHF 78.00 | CHF 81.40 | CHF 78.00 | CHF 80.40 | 63,221 |
| 2026-03-24 | CHF 79.10 | CHF 79.30 | CHF 75.30 | CHF 76.70 | 84,098 |
| 2026-03-23 | CHF 74.90 | CHF 81.20 | CHF 74.60 | CHF 79.50 | 102,458 |
| 2026-03-20 | CHF 79.40 | CHF 80.20 | CHF 75.80 | CHF 75.80 | 113,203 |
| 2026-03-19 | CHF 78.40 | CHF 80.10 | CHF 77.80 | CHF 79.00 | 52,912 |
| 2026-03-18 | CHF 84.50 | CHF 84.60 | CHF 79.80 | CHF 79.80 | 77,874 |
| 2026-03-17 | CHF 85.20 | CHF 85.20 | CHF 82.50 | CHF 83.60 | 57,463 |
| 2026-03-16 | CHF 87.50 | CHF 87.50 | CHF 83.40 | CHF 85.50 | 54,717 |
| 2026-03-13 | CHF 89.70 | CHF 89.70 | CHF 86.00 | CHF 87.00 | 65,316 |
| 2026-03-12 | CHF 93.40 | CHF 93.40 | CHF 89.00 | CHF 90.30 | 70,525 |
| 2026-03-11 | CHF 97.20 | CHF 97.20 | CHF 93.10 | CHF 93.90 | 48,053 |
| 2026-03-10 | CHF 98.50 | CHF 100.40 | CHF 96.80 | CHF 99.10 | 71,930 |
| 2026-03-09 | CHF 98.20 | CHF 99.90 | CHF 89.00 | CHF 96.10 | 149,826 |
| 2026-03-06 | CHF 108.00 | CHF 108.00 | CHF 104.60 | CHF 107.40 | 27,840 |
| 2026-03-05 | CHF 110.00 | CHF 111.60 | CHF 107.60 | CHF 108.60 | 25,035 |
| 2026-03-04 | CHF 110.00 | CHF 110.60 | CHF 107.60 | CHF 109.40 | 28,066 |
| 2026-03-03 | CHF 113.00 | CHF 113.00 | CHF 108.40 | CHF 109.60 | 34,718 |
| 2026-03-02 | CHF 111.80 | CHF 115.20 | CHF 109.80 | CHF 114.60 | 31,712 |
| 2026-02-27 | CHF 117.20 | CHF 117.80 | CHF 113.80 | CHF 113.80 | 45,290 |
| 2026-02-26 | CHF 115.40 | CHF 117.00 | CHF 114.60 | CHF 116.80 | 25,167 |
| 2026-02-25 | CHF 117.40 | CHF 118.80 | CHF 116.00 | CHF 116.40 | 21,534 |
| 2026-02-24 | CHF 115.60 | CHF 117.80 | CHF 114.40 | CHF 117.00 | 25,430 |
| 2026-02-23 | CHF 118.00 | CHF 118.40 | CHF 115.40 | CHF 116.20 | 23,028 |
| 2026-02-20 | CHF 122.80 | CHF 122.80 | CHF 117.20 | CHF 119.20 | 25,208 |
| 2026-02-19 | CHF 122.40 | CHF 124.20 | CHF 120.20 | CHF 120.60 | 48,350 |
| 2026-02-18 | CHF 117.40 | CHF 125.00 | CHF 116.60 | CHF 122.60 | 72,459 |
| 2026-02-17 | CHF 116.00 | CHF 117.80 | CHF 114.60 | CHF 117.00 | 12,777 |
| 2026-02-16 | CHF 116.00 | CHF 116.00 | CHF 113.40 | CHF 115.60 | 11,969 |
| 2026-02-13 | CHF 115.00 | CHF 116.00 | CHF 112.20 | CHF 115.40 | 21,319 |
| 2026-02-12 | CHF 116.00 | CHF 116.60 | CHF 114.80 | CHF 115.20 | 21,720 |
| 2026-02-11 | CHF 117.00 | CHF 117.00 | CHF 114.40 | CHF 115.40 | 21,266 |
| 2026-02-10 | CHF 117.20 | CHF 118.60 | CHF 116.40 | CHF 117.60 | 22,995 |
| 2026-02-09 | CHF 115.00 | CHF 117.20 | CHF 114.80 | CHF 117.00 | 31,552 |
| 2026-02-06 | CHF 114.60 | CHF 115.00 | CHF 111.40 | CHF 114.40 | 27,483 |
| 2026-02-05 | CHF 120.20 | CHF 120.20 | CHF 113.80 | CHF 114.60 | 70,916 |
| 2026-02-04 | CHF 123.80 | CHF 126.80 | CHF 122.40 | CHF 122.60 | 73,309 |
| 2026-02-03 | CHF 120.00 | CHF 129.40 | CHF 120.00 | CHF 124.80 | 114,237 |
| 2026-02-02 | CHF 114.80 | CHF 117.40 | CHF 114.00 | CHF 117.20 | 996,358 |
| 2026-01-30 | CHF 115.20 | CHF 117.00 | CHF 114.40 | CHF 115.80 | 26,758 |
| 2026-01-29 | CHF 115.00 | CHF 115.20 | CHF 113.00 | CHF 114.60 | 25,745 |
| 2026-01-28 | CHF 118.00 | CHF 118.00 | CHF 114.60 | CHF 115.20 | 52,695 |
| 2026-01-27 | CHF 114.80 | CHF 119.40 | CHF 114.80 | CHF 118.60 | 67,657 |
| 2026-01-26 | CHF 113.80 | CHF 115.80 | CHF 112.40 | CHF 115.40 | 32,042 |
| 2026-01-23 | CHF 117.00 | CHF 117.20 | CHF 113.40 | CHF 114.20 | 43,204 |
| 2026-01-22 | CHF 114.00 | CHF 117.80 | CHF 113.40 | CHF 116.60 | 53,031 |
| 2026-01-21 | CHF 113.80 | CHF 115.60 | CHF 111.60 | CHF 113.40 | 58,471 |
| 2026-01-20 | CHF 111.00 | CHF 114.80 | CHF 109.00 | CHF 113.80 | 42,091 |
| 2026-01-19 | CHF 111.20 | CHF 112.00 | CHF 109.00 | CHF 111.80 | 52,843 |
| 2026-01-16 | CHF 108.00 | CHF 113.80 | CHF 107.80 | CHF 113.20 | 70,404 |
| 2026-01-15 | CHF 107.20 | CHF 109.80 | CHF 106.80 | CHF 108.00 | 41,214 |
| 2026-01-14 | CHF 104.20 | CHF 107.60 | CHF 104.20 | CHF 107.20 | 59,281 |
| 2026-01-13 | CHF 107.80 | CHF 108.40 | CHF 103.40 | CHF 103.80 | 48,622 |
| 2026-01-12 | CHF 109.00 | CHF 109.00 | CHF 106.60 | CHF 108.20 | 21,508 |
| 2026-01-09 | CHF 110.00 | CHF 110.00 | CHF 107.00 | CHF 108.40 | 29,218 |
| 2026-01-08 | CHF 109.00 | CHF 110.20 | CHF 108.20 | CHF 110.00 | 37,805 |
| 2026-01-07 | CHF 107.60 | CHF 109.00 | CHF 106.20 | CHF 108.80 | 44,857 |
| 2026-01-06 | CHF 106.00 | CHF 109.80 | CHF 106.00 | CHF 109.00 | 65,694 |
| 2026-01-05 | CHF 107.00 | CHF 110.00 | CHF 104.60 | CHF 105.40 | 59,652 |
| 2025-12-30 | CHF 106.00 | CHF 106.80 | CHF 104.60 | CHF 105.20 | 38,053 |
| 2025-12-29 | CHF 105.20 | CHF 106.80 | CHF 104.80 | CHF 106.00 | 39,424 |
| 2025-12-23 | CHF 104.00 | CHF 106.00 | CHF 104.00 | CHF 105.20 | 47,956 |
| 2025-12-22 | CHF 100.60 | CHF 104.00 | CHF 100.00 | CHF 104.00 | 41,435 |
| 2025-12-19 | CHF 101.00 | CHF 101.80 | CHF 99.90 | CHF 100.60 | 55,062 |
| 2025-12-18 | CHF 96.50 | CHF 101.00 | CHF 95.90 | CHF 101.00 | 44,049 |
| 2025-12-17 | CHF 97.50 | CHF 99.00 | CHF 96.80 | CHF 97.40 | 37,039 |
| 2025-12-16 | CHF 97.50 | CHF 101.60 | CHF 97.30 | CHF 98.00 | 105,561 |
| 2025-12-15 | CHF 96.80 | CHF 97.50 | CHF 95.00 | CHF 97.50 | 31,809 |
| 2025-12-12 | CHF 96.00 | CHF 97.10 | CHF 94.40 | CHF 96.40 | 58,441 |
| 2025-12-11 | CHF 97.80 | CHF 97.80 | CHF 94.80 | CHF 95.80 | 86,218 |
| 2025-12-10 | CHF 97.80 | CHF 98.60 | CHF 94.00 | CHF 97.20 | 157,898 |
| 2025-12-09 | CHF 108.00 | CHF 108.00 | CHF 97.60 | CHF 98.00 | 190,036 |
| 2025-12-08 | CHF 96.60 | CHF 106.00 | CHF 94.80 | CHF 104.60 | 367,974 |
| 2025-12-05 | CHF 90.90 | CHF 92.50 | CHF 89.20 | CHF 91.40 | 108,280 |
| 2025-12-04 | CHF 78.80 | CHF 89.00 | CHF 78.60 | CHF 89.00 | 287,344 |
| 2025-12-03 | CHF 77.90 | CHF 81.20 | CHF 75.80 | CHF 78.30 | 276,087 |
| 2025-12-02 | CHF 66.30 | CHF 66.30 | CHF 64.70 | CHF 65.50 | 12,765 |
| 2025-12-01 | CHF 63.10 | CHF 65.20 | CHF 62.70 | CHF 65.20 | 31,874 |
| 2025-11-28 | CHF 64.50 | CHF 64.50 | CHF 61.50 | CHF 62.20 | 46,605 |
| 2025-11-27 | CHF 64.50 | CHF 65.00 | CHF 63.40 | CHF 63.80 | 70,398 |
| 2025-11-26 | CHF 66.10 | CHF 66.50 | CHF 64.00 | CHF 64.00 | 55,487 |
| 2025-11-25 | CHF 67.00 | CHF 67.00 | CHF 65.20 | CHF 65.80 | 26,028 |
| 2025-11-24 | CHF 67.00 | CHF 67.30 | CHF 66.00 | CHF 66.50 | 23,661 |
| 2025-11-21 | CHF 66.30 | CHF 67.10 | CHF 65.20 | CHF 67.10 | 20,574 |
| 2025-11-20 | CHF 66.80 | CHF 68.50 | CHF 66.80 | CHF 67.40 | 27,495 |
| 2025-11-19 | CHF 63.50 | CHF 66.50 | CHF 63.50 | CHF 66.10 | 27,215 |
| 2025-11-18 | CHF 64.00 | CHF 64.80 | CHF 63.50 | CHF 64.30 | 19,371 |
| 2025-11-17 | CHF 65.60 | CHF 66.00 | CHF 64.70 | CHF 65.20 | 15,604 |
| 2025-11-14 | CHF 65.70 | CHF 65.70 | CHF 64.00 | CHF 65.10 | 13,814 |
| 2025-11-13 | CHF 66.10 | CHF 66.20 | CHF 64.50 | CHF 65.30 | 13,922 |
| 2025-11-12 | CHF 65.00 | CHF 65.70 | CHF 64.50 | CHF 65.70 | 22,328 |
| 2025-11-11 | CHF 64.00 | CHF 64.90 | CHF 63.90 | CHF 64.90 | 12,998 |
| 2025-11-10 | CHF 63.00 | CHF 64.30 | CHF 63.00 | CHF 63.80 | 18,835 |
| 2025-11-07 | CHF 62.80 | CHF 63.20 | CHF 61.70 | CHF 62.40 | 16,803 |
| 2025-11-06 | CHF 63.70 | CHF 64.10 | CHF 62.50 | CHF 62.90 | 15,508 |
| 2025-11-05 | CHF 65.80 | CHF 65.80 | CHF 63.50 | CHF 64.30 | 30,899 |
| 2025-11-04 | CHF 66.00 | CHF 66.00 | CHF 64.40 | CHF 65.90 | 16,234 |
| 2025-11-03 | CHF 67.40 | CHF 67.90 | CHF 66.20 | CHF 66.40 | 11,716 |
| 2025-10-31 | CHF 68.50 | CHF 68.50 | CHF 66.80 | CHF 67.50 | 13,918 |
| 2025-10-30 | CHF 67.20 | CHF 68.10 | CHF 67.00 | CHF 67.80 | 11,547 |
| 2025-10-29 | CHF 67.20 | CHF 67.60 | CHF 66.60 | CHF 67.20 | 9,336 |
| 2025-10-28 | CHF 67.40 | CHF 67.70 | CHF 66.90 | CHF 67.20 | 15,327 |
| 2025-10-27 | CHF 69.50 | CHF 69.50 | CHF 67.00 | CHF 67.90 | 17,023 |
| 2025-10-24 | CHF 69.50 | CHF 70.00 | CHF 68.60 | CHF 68.90 | 16,064 |
| 2025-10-23 | CHF 68.50 | CHF 69.50 | CHF 67.60 | CHF 69.50 | 32,958 |
| 2025-10-22 | CHF 68.20 | CHF 69.20 | CHF 66.80 | CHF 68.60 | 46,581 |
| 2025-10-21 | CHF 67.10 | CHF 69.40 | CHF 64.80 | CHF 68.90 | 34,379 |
| 2025-10-20 | CHF 65.70 | CHF 65.70 | CHF 64.20 | CHF 65.20 | 16,311 |
| 2025-10-17 | CHF 65.10 | CHF 65.60 | CHF 63.50 | CHF 64.60 | 14,540 |
| 2025-10-16 | CHF 66.60 | CHF 66.60 | CHF 65.10 | CHF 65.60 | 4,933 |
| 2025-10-15 | CHF 66.20 | CHF 67.30 | CHF 65.70 | CHF 66.20 | 14,368 |
| 2025-10-14 | CHF 66.10 | CHF 67.40 | CHF 65.00 | CHF 67.20 | 14,608 |
| 2025-10-13 | CHF 68.90 | CHF 68.90 | CHF 66.40 | CHF 67.10 | 12,367 |
| 2025-10-10 | CHF 67.70 | CHF 67.80 | CHF 66.20 | CHF 66.50 | 7,715 |
| 2025-10-09 | CHF 69.80 | CHF 69.90 | CHF 68.10 | CHF 68.10 | 9,492 |