EMS-CHEMIE HOLDING AG (EMSN) Price History
Daily open, high, low, close and volume for EMS-CHEMIE HOLDING AG (EMSN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 847.50 | CHF 869.00 | CHF 847.00 | CHF 867.00 | 15,345 |
| 2026-10-08 | CHF 839.00 | CHF 848.50 | CHF 833.00 | CHF 848.00 | 13,077 |
| 2026-10-07 | CHF 835.50 | CHF 840.00 | CHF 830.00 | CHF 839.50 | 15,156 |
| 2026-10-06 | CHF 833.00 | CHF 843.00 | CHF 831.00 | CHF 837.00 | 10,408 |
| 2026-10-05 | CHF 832.00 | CHF 838.00 | CHF 831.00 | CHF 833.50 | 14,401 |
| 2026-10-02 | CHF 824.00 | CHF 834.00 | CHF 820.50 | CHF 833.00 | 15,379 |
| 2026-10-01 | CHF 815.00 | CHF 826.50 | CHF 809.00 | CHF 821.00 | 14,997 |
| 2026-09-30 | CHF 824.00 | CHF 829.00 | CHF 819.50 | CHF 819.50 | 18,005 |
| 2026-09-29 | CHF 826.00 | CHF 834.00 | CHF 818.00 | CHF 825.00 | 9,445 |
| 2026-09-28 | CHF 819.00 | CHF 830.00 | CHF 819.00 | CHF 828.00 | 17,027 |
| 2026-09-25 | CHF 822.50 | CHF 824.50 | CHF 816.00 | CHF 820.50 | 11,904 |
| 2026-09-24 | CHF 827.50 | CHF 835.00 | CHF 822.50 | CHF 822.50 | 17,899 |
| 2026-09-23 | CHF 838.00 | CHF 838.50 | CHF 826.00 | CHF 830.50 | 11,407 |
| 2026-09-22 | CHF 812.50 | CHF 838.00 | CHF 812.50 | CHF 838.00 | 14,088 |
| 2026-09-21 | CHF 801.00 | CHF 818.00 | CHF 796.50 | CHF 812.50 | 12,743 |
| 2026-09-18 | CHF 801.00 | CHF 805.50 | CHF 794.50 | CHF 799.00 | 35,645 |
| 2026-09-17 | CHF 804.50 | CHF 810.00 | CHF 794.00 | CHF 810.00 | 9,342 |
| 2026-09-16 | CHF 804.00 | CHF 807.00 | CHF 800.50 | CHF 804.50 | 19,811 |
| 2026-09-15 | CHF 780.00 | CHF 803.50 | CHF 777.00 | CHF 803.50 | 12,103 |
| 2026-09-14 | CHF 790.00 | CHF 795.00 | CHF 784.00 | CHF 784.00 | 16,160 |
| 2026-09-11 | CHF 795.00 | CHF 799.00 | CHF 791.00 | CHF 796.00 | 4,318 |
| 2026-09-10 | CHF 795.50 | CHF 796.00 | CHF 790.00 | CHF 795.00 | 6,587 |
| 2026-09-09 | CHF 786.00 | CHF 800.00 | CHF 786.00 | CHF 795.50 | 13,297 |
| 2026-09-08 | CHF 782.00 | CHF 790.00 | CHF 782.00 | CHF 789.00 | 5,689 |
| 2026-09-07 | CHF 789.00 | CHF 789.00 | CHF 780.00 | CHF 784.00 | 6,423 |
| 2026-09-04 | CHF 787.00 | CHF 794.00 | CHF 784.00 | CHF 789.00 | 11,121 |
| 2026-09-03 | CHF 788.00 | CHF 794.50 | CHF 785.50 | CHF 790.00 | 8,866 |
| 2026-09-02 | CHF 791.00 | CHF 797.00 | CHF 787.00 | CHF 792.00 | 9,932 |
| 2026-09-01 | CHF 797.00 | CHF 798.50 | CHF 784.00 | CHF 794.50 | 15,327 |
| 2026-08-31 | CHF 793.00 | CHF 802.00 | CHF 789.50 | CHF 790.00 | 29,320 |
| 2026-08-28 | CHF 774.00 | CHF 796.50 | CHF 772.00 | CHF 791.00 | 16,291 |
| 2026-08-27 | CHF 769.00 | CHF 771.50 | CHF 761.00 | CHF 769.00 | 16,799 |
| 2026-08-26 | CHF 773.00 | CHF 783.00 | CHF 771.00 | CHF 771.00 | 9,854 |
| 2026-08-25 | CHF 778.50 | CHF 779.00 | CHF 770.00 | CHF 774.50 | 8,521 |
| 2026-08-24 | CHF 776.00 | CHF 783.00 | CHF 770.50 | CHF 772.00 | 11,649 |
| 2026-08-21 | CHF 769.50 | CHF 780.50 | CHF 769.00 | CHF 776.50 | 10,664 |
| 2026-08-20 | CHF 781.00 | CHF 781.00 | CHF 757.50 | CHF 770.00 | 11,867 |
| 2026-08-19 | CHF 777.00 | CHF 783.00 | CHF 774.00 | CHF 778.50 | 12,311 |
| 2026-08-18 | CHF 782.00 | CHF 786.00 | CHF 776.50 | CHF 779.00 | 12,533 |
| 2026-08-17 | CHF 795.00 | CHF 800.00 | CHF 784.00 | CHF 784.00 | 12,810 |
| 2026-08-14 | CHF 799.00 | CHF 799.50 | CHF 790.00 | CHF 798.50 | 8,448 |
| 2026-08-13 | CHF 796.50 | CHF 798.00 | CHF 792.00 | CHF 794.00 | 10,146 |
| 2026-08-12 | CHF 803.00 | CHF 803.50 | CHF 793.50 | CHF 797.00 | 12,722 |
| 2026-08-11 | CHF 812.50 | CHF 816.00 | CHF 798.00 | CHF 803.50 | 15,753 |
| 2026-08-10 | CHF 829.00 | CHF 839.50 | CHF 824.50 | CHF 828.50 | 19,992 |
| 2026-08-07 | CHF 822.00 | CHF 830.50 | CHF 822.00 | CHF 829.00 | 12,590 |
| 2026-08-06 | CHF 818.00 | CHF 827.50 | CHF 818.00 | CHF 823.00 | 14,943 |
| 2026-08-05 | CHF 820.00 | CHF 828.00 | CHF 813.00 | CHF 819.00 | 19,354 |
| 2026-08-04 | CHF 826.50 | CHF 828.00 | CHF 820.00 | CHF 822.00 | 42,942 |
| 2026-08-03 | CHF 818.00 | CHF 832.00 | CHF 815.50 | CHF 826.00 | 14,080 |
| 2026-07-31 | CHF 819.00 | CHF 823.00 | CHF 817.50 | CHF 817.50 | 28,916 |
| 2026-07-30 | CHF 809.00 | CHF 823.50 | CHF 808.50 | CHF 820.00 | 22,415 |
| 2026-07-29 | CHF 800.00 | CHF 808.50 | CHF 790.50 | CHF 808.50 | 20,963 |
| 2026-07-28 | CHF 788.50 | CHF 800.00 | CHF 777.00 | CHF 800.00 | 20,544 |
| 2026-07-27 | CHF 794.00 | CHF 797.00 | CHF 787.50 | CHF 787.50 | 13,428 |
| 2026-07-24 | CHF 784.50 | CHF 793.50 | CHF 783.50 | CHF 789.00 | 21,681 |
| 2026-07-23 | CHF 780.00 | CHF 795.00 | CHF 775.50 | CHF 784.50 | 23,453 |
| 2026-07-22 | CHF 775.50 | CHF 785.00 | CHF 772.00 | CHF 781.50 | 17,972 |
| 2026-07-21 | CHF 763.50 | CHF 778.00 | CHF 758.50 | CHF 778.00 | 17,101 |
| 2026-07-20 | CHF 756.50 | CHF 762.50 | CHF 751.50 | CHF 760.00 | 14,588 |
| 2026-07-17 | CHF 758.00 | CHF 761.50 | CHF 751.00 | CHF 760.00 | 15,881 |
| 2026-07-16 | CHF 763.00 | CHF 763.00 | CHF 752.00 | CHF 759.50 | 20,442 |
| 2026-07-15 | CHF 760.00 | CHF 768.50 | CHF 757.00 | CHF 762.50 | 15,196 |
| 2026-07-14 | CHF 745.50 | CHF 762.50 | CHF 739.50 | CHF 762.50 | 28,076 |
| 2026-07-13 | CHF 724.50 | CHF 747.50 | CHF 724.50 | CHF 747.50 | 26,383 |
| 2026-07-10 | CHF 686.00 | CHF 719.00 | CHF 679.00 | CHF 713.50 | 25,145 |
| 2026-07-09 | CHF 693.50 | CHF 693.50 | CHF 679.00 | CHF 684.50 | 20,805 |
| 2026-07-08 | CHF 689.00 | CHF 696.00 | CHF 686.50 | CHF 690.00 | 15,125 |
| 2026-07-07 | CHF 691.00 | CHF 696.50 | CHF 690.00 | CHF 692.50 | 11,224 |
| 2026-07-06 | CHF 686.50 | CHF 691.00 | CHF 680.00 | CHF 691.00 | 15,716 |
| 2026-07-03 | CHF 695.50 | CHF 698.50 | CHF 694.00 | CHF 698.00 | 8,741 |
| 2026-07-02 | CHF 681.50 | CHF 698.00 | CHF 681.50 | CHF 695.00 | 9,085 |
| 2026-07-01 | CHF 696.50 | CHF 698.50 | CHF 678.50 | CHF 687.00 | 17,602 |
| 2026-06-30 | CHF 694.00 | CHF 700.00 | CHF 689.50 | CHF 693.00 | 21,848 |
| 2026-06-29 | CHF 699.50 | CHF 699.50 | CHF 687.50 | CHF 691.50 | 11,543 |
| 2026-06-26 | CHF 710.00 | CHF 711.50 | CHF 694.00 | CHF 699.00 | 12,996 |
| 2026-06-25 | CHF 708.00 | CHF 714.00 | CHF 705.50 | CHF 711.50 | 8,973 |
| 2026-06-24 | CHF 700.00 | CHF 714.00 | CHF 700.00 | CHF 707.50 | 10,253 |
| 2026-06-23 | CHF 700.00 | CHF 705.50 | CHF 695.50 | CHF 702.00 | 10,317 |
| 2026-06-22 | CHF 712.00 | CHF 712.00 | CHF 700.00 | CHF 708.50 | 11,164 |
| 2026-06-19 | CHF 702.00 | CHF 713.50 | CHF 702.00 | CHF 710.50 | 25,539 |
| 2026-06-18 | CHF 702.00 | CHF 702.50 | CHF 687.50 | CHF 700.50 | 11,680 |
| 2026-06-17 | CHF 693.50 | CHF 703.50 | CHF 690.00 | CHF 702.50 | 16,237 |
| 2026-06-16 | CHF 705.00 | CHF 705.00 | CHF 694.00 | CHF 696.00 | 22,740 |
| 2026-06-15 | CHF 706.50 | CHF 716.00 | CHF 703.00 | CHF 703.00 | 12,708 |
| 2026-06-12 | CHF 698.00 | CHF 700.50 | CHF 694.00 | CHF 698.50 | 11,017 |
| 2026-06-11 | CHF 692.00 | CHF 699.00 | CHF 690.00 | CHF 690.00 | 9,770 |
| 2026-06-10 | CHF 691.50 | CHF 697.00 | CHF 686.50 | CHF 692.50 | 14,165 |
| 2026-06-09 | CHF 690.00 | CHF 695.00 | CHF 689.50 | CHF 691.00 | 15,077 |
| 2026-06-08 | CHF 688.50 | CHF 695.00 | CHF 685.00 | CHF 691.00 | 15,068 |
| 2026-06-05 | CHF 705.00 | CHF 709.50 | CHF 695.50 | CHF 695.50 | 17,654 |
| 2026-06-04 | CHF 709.00 | CHF 715.00 | CHF 704.00 | CHF 704.00 | 27,381 |
| 2026-06-03 | CHF 710.50 | CHF 714.00 | CHF 702.50 | CHF 714.00 | 21,219 |
| 2026-06-02 | CHF 696.50 | CHF 711.50 | CHF 696.50 | CHF 708.00 | 14,178 |
| 2026-06-01 | CHF 712.00 | CHF 712.00 | CHF 696.00 | CHF 698.00 | 26,316 |
| 2026-05-29 | CHF 706.00 | CHF 715.50 | CHF 702.50 | CHF 713.50 | 124,516 |
| 2026-05-28 | CHF 694.00 | CHF 706.00 | CHF 694.00 | CHF 704.50 | 18,526 |
| 2026-05-27 | CHF 690.00 | CHF 700.50 | CHF 688.50 | CHF 698.00 | 15,174 |
| 2026-05-26 | CHF 683.50 | CHF 686.00 | CHF 676.50 | CHF 686.00 | 15,992 |
| 2026-05-22 | CHF 677.00 | CHF 682.50 | CHF 671.00 | CHF 681.00 | 9,529 |
| 2026-05-21 | CHF 670.00 | CHF 677.00 | CHF 666.50 | CHF 670.00 | 18,035 |
| 2026-05-20 | CHF 654.00 | CHF 668.00 | CHF 654.00 | CHF 668.00 | 16,035 |
| 2026-05-19 | CHF 665.00 | CHF 665.00 | CHF 654.50 | CHF 656.50 | 9,948 |
| 2026-05-18 | CHF 656.00 | CHF 661.50 | CHF 651.50 | CHF 661.00 | 16,532 |
| 2026-05-15 | CHF 674.00 | CHF 675.50 | CHF 652.00 | CHF 658.50 | 15,754 |
| 2026-05-13 | CHF 667.00 | CHF 670.00 | CHF 664.50 | CHF 666.50 | 12,058 |
| 2026-05-12 | CHF 668.50 | CHF 673.50 | CHF 662.00 | CHF 662.50 | 8,988 |
| 2026-05-11 | CHF 661.00 | CHF 670.50 | CHF 658.50 | CHF 669.00 | 13,575 |
| 2026-05-08 | CHF 665.00 | CHF 667.00 | CHF 661.50 | CHF 661.50 | 9,068 |
| 2026-05-07 | CHF 677.50 | CHF 680.50 | CHF 666.00 | CHF 666.00 | 13,439 |
| 2026-05-06 | CHF 678.00 | CHF 683.00 | CHF 674.50 | CHF 674.50 | 20,889 |
| 2026-05-05 | CHF 669.00 | CHF 676.00 | CHF 667.00 | CHF 676.00 | 11,221 |
| 2026-05-04 | CHF 669.50 | CHF 677.50 | CHF 666.50 | CHF 666.50 | 8,548 |
| 2026-04-30 | CHF 658.00 | CHF 667.00 | CHF 657.50 | CHF 665.00 | 11,109 |
| 2026-04-29 | CHF 670.00 | CHF 673.00 | CHF 659.00 | CHF 662.00 | 7,624 |
| 2026-04-28 | CHF 664.50 | CHF 670.00 | CHF 664.00 | CHF 668.00 | 9,129 |
| 2026-04-27 | CHF 671.00 | CHF 672.00 | CHF 664.50 | CHF 667.50 | 10,147 |
| 2026-04-24 | CHF 668.00 | CHF 673.00 | CHF 665.00 | CHF 671.00 | 7,723 |
| 2026-04-23 | CHF 665.50 | CHF 674.50 | CHF 665.00 | CHF 668.50 | 17,755 |
| 2026-04-22 | CHF 664.50 | CHF 672.50 | CHF 664.00 | CHF 667.00 | 9,580 |
| 2026-04-21 | CHF 668.00 | CHF 674.50 | CHF 664.00 | CHF 666.50 | 30,590 |
| 2026-04-20 | CHF 671.50 | CHF 673.00 | CHF 666.00 | CHF 670.00 | 15,489 |
| 2026-04-17 | CHF 668.00 | CHF 675.00 | CHF 661.00 | CHF 675.00 | 20,287 |
| 2026-04-16 | CHF 646.50 | CHF 669.00 | CHF 646.50 | CHF 668.50 | 20,747 |
| 2026-04-15 | CHF 659.00 | CHF 661.00 | CHF 647.50 | CHF 650.00 | 22,076 |
| 2026-04-14 | CHF 659.00 | CHF 665.50 | CHF 658.00 | CHF 659.50 | 20,291 |
| 2026-04-13 | CHF 661.50 | CHF 664.00 | CHF 652.50 | CHF 656.50 | 13,785 |
| 2026-04-10 | CHF 654.00 | CHF 665.50 | CHF 653.50 | CHF 663.00 | 16,514 |
| 2026-04-09 | CHF 650.00 | CHF 657.50 | CHF 646.00 | CHF 656.00 | 16,870 |
| 2026-04-08 | CHF 635.00 | CHF 650.00 | CHF 634.50 | CHF 649.00 | 20,242 |
| 2026-04-07 | CHF 612.00 | CHF 634.50 | CHF 612.00 | CHF 625.50 | 21,662 |
| 2026-04-02 | CHF 628.50 | CHF 634.00 | CHF 624.00 | CHF 633.50 | 8,969 |
| 2026-04-01 | CHF 637.00 | CHF 637.00 | CHF 624.00 | CHF 628.50 | 14,756 |
| 2026-03-31 | CHF 635.00 | CHF 641.00 | CHF 609.50 | CHF 622.50 | 32,953 |
| 2026-03-30 | CHF 633.00 | CHF 648.50 | CHF 630.50 | CHF 643.00 | 25,585 |
| 2026-03-27 | CHF 626.00 | CHF 636.50 | CHF 623.00 | CHF 631.50 | 18,506 |
| 2026-03-26 | CHF 627.50 | CHF 630.00 | CHF 622.50 | CHF 623.50 | 13,046 |
| 2026-03-25 | CHF 623.00 | CHF 629.00 | CHF 619.50 | CHF 629.00 | 18,975 |
| 2026-03-24 | CHF 610.50 | CHF 619.50 | CHF 609.00 | CHF 618.00 | 13,121 |
| 2026-03-23 | CHF 594.00 | CHF 616.50 | CHF 591.00 | CHF 608.50 | 15,674 |
| 2026-03-20 | CHF 605.00 | CHF 605.50 | CHF 598.00 | CHF 602.00 | 29,710 |
| 2026-03-19 | CHF 614.00 | CHF 615.00 | CHF 600.50 | CHF 601.50 | 14,729 |
| 2026-03-18 | CHF 617.00 | CHF 624.00 | CHF 617.00 | CHF 619.50 | 8,870 |
| 2026-03-17 | CHF 615.50 | CHF 617.00 | CHF 611.00 | CHF 617.00 | 13,834 |
| 2026-03-16 | CHF 624.00 | CHF 624.00 | CHF 616.00 | CHF 616.00 | 9,857 |
| 2026-03-13 | CHF 630.00 | CHF 630.00 | CHF 620.00 | CHF 623.00 | 10,931 |
| 2026-03-12 | CHF 613.50 | CHF 632.50 | CHF 610.00 | CHF 630.00 | 10,420 |
| 2026-03-11 | CHF 615.00 | CHF 620.50 | CHF 606.50 | CHF 611.50 | 15,927 |
| 2026-03-10 | CHF 624.00 | CHF 627.00 | CHF 616.50 | CHF 619.00 | 11,247 |
| 2026-03-09 | CHF 606.50 | CHF 617.50 | CHF 600.00 | CHF 616.00 | 14,987 |
| 2026-03-06 | CHF 623.50 | CHF 624.00 | CHF 609.50 | CHF 617.00 | 15,912 |
| 2026-03-05 | CHF 626.00 | CHF 626.00 | CHF 618.50 | CHF 622.00 | 10,526 |
| 2026-03-04 | CHF 627.00 | CHF 631.50 | CHF 620.50 | CHF 620.50 | 13,403 |
| 2026-03-03 | CHF 626.50 | CHF 626.50 | CHF 614.00 | CHF 623.50 | 21,031 |
| 2026-03-02 | CHF 628.50 | CHF 645.00 | CHF 628.00 | CHF 629.50 | 14,964 |
| 2026-02-27 | CHF 629.00 | CHF 639.00 | CHF 628.50 | CHF 639.00 | 22,001 |
| 2026-02-26 | CHF 625.00 | CHF 634.00 | CHF 624.00 | CHF 628.50 | 6,802 |
| 2026-02-25 | CHF 634.00 | CHF 646.00 | CHF 629.50 | CHF 629.50 | 11,154 |
| 2026-02-24 | CHF 630.00 | CHF 641.50 | CHF 630.00 | CHF 639.50 | 10,452 |
| 2026-02-23 | CHF 629.00 | CHF 632.00 | CHF 623.50 | CHF 626.00 | 9,789 |
| 2026-02-20 | CHF 622.00 | CHF 632.50 | CHF 622.00 | CHF 630.00 | 7,816 |
| 2026-02-19 | CHF 623.00 | CHF 630.00 | CHF 622.00 | CHF 625.00 | 7,336 |
| 2026-02-18 | CHF 625.00 | CHF 626.50 | CHF 619.50 | CHF 626.00 | 10,908 |
| 2026-02-17 | CHF 629.00 | CHF 634.00 | CHF 623.50 | CHF 625.50 | 10,831 |
| 2026-02-16 | CHF 640.00 | CHF 640.00 | CHF 627.50 | CHF 629.00 | 9,408 |
| 2026-02-13 | CHF 639.50 | CHF 642.50 | CHF 633.00 | CHF 639.50 | 18,373 |
| 2026-02-12 | CHF 640.00 | CHF 643.50 | CHF 634.50 | CHF 639.50 | 12,727 |
| 2026-02-11 | CHF 629.00 | CHF 639.00 | CHF 627.00 | CHF 638.50 | 21,539 |
| 2026-02-10 | CHF 625.00 | CHF 634.00 | CHF 625.00 | CHF 629.50 | 20,502 |
| 2026-02-09 | CHF 617.00 | CHF 622.00 | CHF 614.50 | CHF 622.00 | 13,390 |
| 2026-02-06 | CHF 610.50 | CHF 619.00 | CHF 597.50 | CHF 615.50 | 16,276 |
| 2026-02-05 | CHF 623.00 | CHF 626.00 | CHF 612.50 | CHF 624.00 | 20,327 |
| 2026-02-04 | CHF 601.00 | CHF 627.50 | CHF 598.50 | CHF 623.00 | 17,631 |
| 2026-02-03 | CHF 597.50 | CHF 600.50 | CHF 593.50 | CHF 600.50 | 12,373 |
| 2026-02-02 | CHF 600.00 | CHF 604.50 | CHF 593.50 | CHF 597.50 | 12,928 |
| 2026-01-30 | CHF 594.00 | CHF 603.00 | CHF 593.50 | CHF 601.00 | 8,595 |
| 2026-01-29 | CHF 603.00 | CHF 607.00 | CHF 594.50 | CHF 596.00 | 9,528 |
| 2026-01-28 | CHF 607.00 | CHF 608.50 | CHF 599.00 | CHF 602.00 | 9,577 |
| 2026-01-27 | CHF 610.00 | CHF 610.00 | CHF 603.00 | CHF 605.00 | 12,216 |
| 2026-01-26 | CHF 615.00 | CHF 617.00 | CHF 609.50 | CHF 609.50 | 10,268 |
| 2026-01-23 | CHF 613.50 | CHF 614.00 | CHF 606.50 | CHF 614.00 | 8,025 |
| 2026-01-22 | CHF 619.00 | CHF 622.00 | CHF 611.00 | CHF 611.00 | 12,403 |
| 2026-01-21 | CHF 598.50 | CHF 614.50 | CHF 597.00 | CHF 613.00 | 12,431 |
| 2026-01-20 | CHF 603.50 | CHF 603.50 | CHF 593.00 | CHF 597.00 | 12,410 |
| 2026-01-19 | CHF 610.00 | CHF 617.00 | CHF 604.50 | CHF 605.50 | 14,530 |
| 2026-01-16 | CHF 618.50 | CHF 618.50 | CHF 611.00 | CHF 614.00 | 15,066 |
| 2026-01-15 | CHF 615.00 | CHF 621.50 | CHF 607.50 | CHF 617.50 | 22,644 |
| 2026-01-14 | CHF 602.00 | CHF 617.00 | CHF 597.00 | CHF 615.00 | 42,303 |
| 2026-01-13 | CHF 569.00 | CHF 570.00 | CHF 560.50 | CHF 569.00 | 19,962 |
| 2026-01-12 | CHF 574.50 | CHF 577.00 | CHF 566.50 | CHF 569.00 | 15,324 |
| 2026-01-09 | CHF 562.50 | CHF 574.50 | CHF 560.00 | CHF 572.00 | 16,116 |
| 2026-01-08 | CHF 558.50 | CHF 559.50 | CHF 548.50 | CHF 559.50 | 11,302 |
| 2026-01-07 | CHF 558.00 | CHF 563.00 | CHF 554.50 | CHF 561.00 | 17,362 |
| 2026-01-06 | CHF 551.50 | CHF 558.00 | CHF 541.00 | CHF 556.50 | 15,077 |
| 2026-01-05 | CHF 552.00 | CHF 556.00 | CHF 538.50 | CHF 550.00 | 17,403 |
| 2025-12-30 | CHF 555.00 | CHF 555.00 | CHF 547.50 | CHF 549.50 | 10,927 |
| 2025-12-29 | CHF 544.50 | CHF 552.50 | CHF 544.50 | CHF 550.50 | 10,845 |
| 2025-12-23 | CHF 551.00 | CHF 554.00 | CHF 545.50 | CHF 545.50 | 6,488 |
| 2025-12-22 | CHF 552.00 | CHF 552.50 | CHF 544.50 | CHF 552.00 | 8,288 |
| 2025-12-19 | CHF 555.00 | CHF 556.50 | CHF 549.50 | CHF 552.50 | 26,689 |
| 2025-12-18 | CHF 548.50 | CHF 556.00 | CHF 547.00 | CHF 556.00 | 20,817 |
| 2025-12-17 | CHF 551.50 | CHF 552.00 | CHF 542.50 | CHF 548.50 | 10,610 |
| 2025-12-16 | CHF 555.00 | CHF 559.50 | CHF 552.00 | CHF 552.00 | 18,158 |
| 2025-12-15 | CHF 549.50 | CHF 557.00 | CHF 547.50 | CHF 551.50 | 13,316 |
| 2025-12-12 | CHF 542.00 | CHF 552.50 | CHF 540.00 | CHF 548.50 | 20,074 |
| 2025-12-11 | CHF 540.00 | CHF 542.50 | CHF 533.00 | CHF 541.00 | 15,905 |
| 2025-12-10 | CHF 532.50 | CHF 538.00 | CHF 530.00 | CHF 538.00 | 11,765 |
| 2025-12-09 | CHF 534.50 | CHF 539.00 | CHF 534.00 | CHF 534.00 | 10,153 |
| 2025-12-08 | CHF 544.00 | CHF 544.00 | CHF 532.50 | CHF 536.50 | 18,359 |
| 2025-12-05 | CHF 547.00 | CHF 550.00 | CHF 539.00 | CHF 545.50 | 17,689 |
| 2025-12-04 | CHF 544.00 | CHF 552.00 | CHF 541.50 | CHF 548.50 | 13,967 |
| 2025-12-03 | CHF 548.50 | CHF 549.50 | CHF 542.00 | CHF 544.00 | 12,900 |
| 2025-12-02 | CHF 552.50 | CHF 552.50 | CHF 543.00 | CHF 547.50 | 10,746 |
| 2025-12-01 | CHF 549.00 | CHF 553.50 | CHF 543.50 | CHF 553.00 | 10,922 |
| 2025-11-28 | CHF 549.00 | CHF 549.50 | CHF 544.50 | CHF 548.00 | 8,606 |
| 2025-11-27 | CHF 545.00 | CHF 549.00 | CHF 543.50 | CHF 547.50 | 5,790 |
| 2025-11-26 | CHF 550.50 | CHF 550.50 | CHF 543.50 | CHF 545.00 | 7,851 |
| 2025-11-25 | CHF 544.50 | CHF 550.00 | CHF 538.50 | CHF 549.50 | 10,557 |
| 2025-11-24 | CHF 546.50 | CHF 549.50 | CHF 543.00 | CHF 546.50 | 28,133 |
| 2025-11-21 | CHF 535.50 | CHF 544.00 | CHF 535.50 | CHF 541.00 | 8,117 |
| 2025-11-20 | CHF 539.50 | CHF 540.50 | CHF 536.00 | CHF 536.00 | 5,704 |
| 2025-11-19 | CHF 533.00 | CHF 539.50 | CHF 532.00 | CHF 536.00 | 9,420 |
| 2025-11-18 | CHF 535.00 | CHF 536.00 | CHF 530.00 | CHF 531.50 | 10,293 |
| 2025-11-17 | CHF 551.00 | CHF 553.00 | CHF 536.50 | CHF 536.50 | 10,414 |
| 2025-11-14 | CHF 551.50 | CHF 558.00 | CHF 549.00 | CHF 550.50 | 11,010 |
| 2025-11-13 | CHF 560.50 | CHF 562.50 | CHF 553.00 | CHF 555.50 | 7,900 |
| 2025-11-12 | CHF 558.00 | CHF 561.50 | CHF 555.50 | CHF 558.50 | 11,716 |
| 2025-11-11 | CHF 546.00 | CHF 558.00 | CHF 544.00 | CHF 557.00 | 12,491 |
| 2025-11-10 | CHF 547.50 | CHF 548.00 | CHF 542.50 | CHF 543.50 | 6,782 |
| 2025-11-07 | CHF 540.00 | CHF 544.50 | CHF 537.00 | CHF 544.00 | 8,904 |
| 2025-11-06 | CHF 539.00 | CHF 541.50 | CHF 536.00 | CHF 537.50 | 11,449 |
| 2025-11-05 | CHF 531.00 | CHF 541.50 | CHF 530.50 | CHF 537.50 | 9,003 |
| 2025-11-04 | CHF 546.00 | CHF 546.50 | CHF 532.00 | CHF 532.50 | 20,361 |
| 2025-11-03 | CHF 548.00 | CHF 552.00 | CHF 547.50 | CHF 549.00 | 11,651 |
| 2025-10-31 | CHF 552.00 | CHF 557.50 | CHF 550.00 | CHF 550.50 | 7,308 |
| 2025-10-30 | CHF 555.00 | CHF 557.00 | CHF 549.50 | CHF 554.50 | 11,959 |
| 2025-10-29 | CHF 561.50 | CHF 564.50 | CHF 555.50 | CHF 555.50 | 8,153 |
| 2025-10-28 | CHF 565.00 | CHF 570.00 | CHF 561.50 | CHF 561.50 | 13,012 |
| 2025-10-27 | CHF 574.50 | CHF 575.00 | CHF 566.00 | CHF 568.00 | 9,181 |
| 2025-10-24 | CHF 574.00 | CHF 576.50 | CHF 570.50 | CHF 573.50 | 10,930 |
| 2025-10-23 | CHF 571.00 | CHF 576.00 | CHF 569.50 | CHF 573.00 | 5,331 |
| 2025-10-22 | CHF 569.50 | CHF 572.00 | CHF 564.00 | CHF 570.50 | 9,512 |
| 2025-10-21 | CHF 568.00 | CHF 570.50 | CHF 563.50 | CHF 570.00 | 8,365 |
| 2025-10-20 | CHF 570.00 | CHF 573.50 | CHF 564.50 | CHF 567.00 | 16,263 |
| 2025-10-17 | CHF 567.50 | CHF 574.50 | CHF 562.00 | CHF 574.50 | 13,308 |
| 2025-10-16 | CHF 565.00 | CHF 567.50 | CHF 558.50 | CHF 566.00 | 12,803 |
| 2025-10-15 | CHF 561.50 | CHF 568.00 | CHF 561.00 | CHF 566.50 | 10,081 |
| 2025-10-14 | CHF 556.00 | CHF 563.50 | CHF 551.50 | CHF 559.50 | 13,706 |
| 2025-10-13 | CHF 557.00 | CHF 559.00 | CHF 554.00 | CHF 558.00 | 8,807 |
| 2025-10-10 | CHF 560.00 | CHF 564.50 | CHF 554.00 | CHF 556.00 | 15,923 |
| 2025-10-09 | CHF 567.50 | CHF 568.50 | CHF 557.00 | CHF 561.50 | 12,167 |