Chocoladefabriken Lindt & Sprüngli AG (LISP) Price History
Daily open, high, low, close and volume for Chocoladefabriken Lindt & Sprüngli AG (LISP) from 2025-10-14 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | CHF 7,775.00 | CHF 7,915.00 | CHF 7,695.00 | CHF 7,770.00 | 3,421 |
| 2026-10-12 | CHF 7,880.00 | CHF 7,905.00 | CHF 7,750.00 | CHF 7,785.00 | 2,897 |
| 2026-10-09 | CHF 7,845.00 | CHF 7,935.00 | CHF 7,830.00 | CHF 7,850.00 | 4,842 |
| 2026-10-08 | CHF 7,650.00 | CHF 7,820.00 | CHF 7,645.00 | CHF 7,775.00 | 3,495 |
| 2026-10-07 | CHF 7,520.00 | CHF 7,675.00 | CHF 7,510.00 | CHF 7,605.00 | 4,303 |
| 2026-10-06 | CHF 7,485.00 | CHF 7,600.00 | CHF 7,430.00 | CHF 7,510.00 | 3,950 |
| 2026-10-05 | CHF 7,525.00 | CHF 7,585.00 | CHF 7,420.00 | CHF 7,465.00 | 4,329 |
| 2026-10-02 | CHF 7,605.00 | CHF 7,665.00 | CHF 7,475.00 | CHF 7,540.00 | 4,846 |
| 2026-10-01 | CHF 7,810.00 | CHF 7,845.00 | CHF 7,570.00 | CHF 7,625.00 | 5,520 |
| 2026-09-30 | CHF 7,755.00 | CHF 7,915.00 | CHF 7,680.00 | CHF 7,835.00 | 8,468 |
| 2026-09-29 | CHF 8,030.00 | CHF 8,030.00 | CHF 7,745.00 | CHF 7,805.00 | 16,125 |
| 2026-09-28 | CHF 8,580.00 | CHF 8,710.00 | CHF 8,545.00 | CHF 8,545.00 | 2,312 |
| 2026-09-25 | CHF 8,560.00 | CHF 8,650.00 | CHF 8,540.00 | CHF 8,580.00 | 2,782 |
| 2026-09-24 | CHF 8,605.00 | CHF 8,740.00 | CHF 8,585.00 | CHF 8,585.00 | 3,901 |
| 2026-09-23 | CHF 8,670.00 | CHF 8,670.00 | CHF 8,560.00 | CHF 8,600.00 | 2,950 |
| 2026-09-22 | CHF 8,600.00 | CHF 8,720.00 | CHF 8,540.00 | CHF 8,650.00 | 3,250 |
| 2026-09-21 | CHF 8,560.00 | CHF 8,780.00 | CHF 8,560.00 | CHF 8,570.00 | 2,801 |
| 2026-09-18 | CHF 8,610.00 | CHF 8,645.00 | CHF 8,525.00 | CHF 8,615.00 | 6,020 |
| 2026-09-17 | CHF 8,650.00 | CHF 8,745.00 | CHF 8,645.00 | CHF 8,680.00 | 2,842 |
| 2026-09-16 | CHF 8,575.00 | CHF 8,655.00 | CHF 8,550.00 | CHF 8,615.00 | 2,653 |
| 2026-09-15 | CHF 8,600.00 | CHF 8,645.00 | CHF 8,465.00 | CHF 8,630.00 | 3,511 |
| 2026-09-14 | CHF 8,500.00 | CHF 8,765.00 | CHF 8,485.00 | CHF 8,600.00 | 3,244 |
| 2026-09-11 | CHF 8,635.00 | CHF 8,635.00 | CHF 8,420.00 | CHF 8,420.00 | 3,626 |
| 2026-09-10 | CHF 8,465.00 | CHF 8,640.00 | CHF 8,465.00 | CHF 8,640.00 | 3,639 |
| 2026-09-09 | CHF 8,405.00 | CHF 8,570.00 | CHF 8,380.00 | CHF 8,520.00 | 3,314 |
| 2026-09-08 | CHF 8,260.00 | CHF 8,440.00 | CHF 8,260.00 | CHF 8,440.00 | 4,456 |
| 2026-09-07 | CHF 8,400.00 | CHF 8,420.00 | CHF 8,255.00 | CHF 8,255.00 | 2,590 |
| 2026-09-04 | CHF 8,540.00 | CHF 8,575.00 | CHF 8,400.00 | CHF 8,475.00 | 4,439 |
| 2026-09-03 | CHF 8,645.00 | CHF 8,680.00 | CHF 8,360.00 | CHF 8,525.00 | 4,396 |
| 2026-09-02 | CHF 8,665.00 | CHF 8,730.00 | CHF 8,545.00 | CHF 8,640.00 | 4,774 |
| 2026-09-01 | CHF 8,705.00 | CHF 8,820.00 | CHF 8,640.00 | CHF 8,680.00 | 4,158 |
| 2026-08-31 | CHF 8,710.00 | CHF 8,785.00 | CHF 8,690.00 | CHF 8,755.00 | 4,637 |
| 2026-08-28 | CHF 8,885.00 | CHF 8,945.00 | CHF 8,715.00 | CHF 8,715.00 | 3,705 |
| 2026-08-27 | CHF 9,045.00 | CHF 9,045.00 | CHF 8,880.00 | CHF 8,880.00 | 4,941 |
| 2026-08-26 | CHF 9,075.00 | CHF 9,155.00 | CHF 9,055.00 | CHF 9,090.00 | 2,567 |
| 2026-08-25 | CHF 9,200.00 | CHF 9,255.00 | CHF 9,020.00 | CHF 9,075.00 | 1,667 |
| 2026-08-24 | CHF 9,215.00 | CHF 9,275.00 | CHF 9,170.00 | CHF 9,245.00 | 1,906 |
| 2026-08-21 | CHF 9,090.00 | CHF 9,205.00 | CHF 9,030.00 | CHF 9,180.00 | 1,973 |
| 2026-08-20 | CHF 9,160.00 | CHF 9,160.00 | CHF 9,070.00 | CHF 9,090.00 | 2,161 |
| 2026-08-19 | CHF 9,180.00 | CHF 9,295.00 | CHF 9,100.00 | CHF 9,130.00 | 3,798 |
| 2026-08-18 | CHF 9,340.00 | CHF 9,360.00 | CHF 9,190.00 | CHF 9,285.00 | 2,396 |
| 2026-08-17 | CHF 9,330.00 | CHF 9,385.00 | CHF 9,290.00 | CHF 9,345.00 | 2,219 |
| 2026-08-14 | CHF 9,505.00 | CHF 9,530.00 | CHF 9,380.00 | CHF 9,400.00 | 1,351 |
| 2026-08-13 | CHF 9,305.00 | CHF 9,520.00 | CHF 9,305.00 | CHF 9,485.00 | 2,176 |
| 2026-08-12 | CHF 9,350.00 | CHF 9,425.00 | CHF 9,315.00 | CHF 9,340.00 | 2,183 |
| 2026-08-11 | CHF 9,530.00 | CHF 9,590.00 | CHF 9,405.00 | CHF 9,405.00 | 1,935 |
| 2026-08-10 | CHF 9,580.00 | CHF 9,610.00 | CHF 9,525.00 | CHF 9,545.00 | 1,858 |
| 2026-08-07 | CHF 9,415.00 | CHF 9,585.00 | CHF 9,365.00 | CHF 9,585.00 | 2,514 |
| 2026-08-06 | CHF 9,440.00 | CHF 9,515.00 | CHF 9,400.00 | CHF 9,415.00 | 2,435 |
| 2026-08-05 | CHF 9,205.00 | CHF 9,355.00 | CHF 9,205.00 | CHF 9,345.00 | 2,369 |
| 2026-08-04 | CHF 9,265.00 | CHF 9,340.00 | CHF 9,210.00 | CHF 9,240.00 | 1,892 |
| 2026-08-03 | CHF 9,210.00 | CHF 9,370.00 | CHF 9,210.00 | CHF 9,320.00 | 1,814 |
| 2026-07-31 | CHF 9,400.00 | CHF 9,400.00 | CHF 9,255.00 | CHF 9,320.00 | 2,974 |
| 2026-07-30 | CHF 9,470.00 | CHF 9,620.00 | CHF 9,375.00 | CHF 9,375.00 | 4,061 |
| 2026-07-29 | CHF 9,455.00 | CHF 9,565.00 | CHF 9,325.00 | CHF 9,555.00 | 2,499 |
| 2026-07-28 | CHF 9,380.00 | CHF 9,495.00 | CHF 9,260.00 | CHF 9,400.00 | 3,973 |
| 2026-07-27 | CHF 9,320.00 | CHF 9,380.00 | CHF 9,135.00 | CHF 9,285.00 | 3,071 |
| 2026-07-24 | CHF 9,185.00 | CHF 9,295.00 | CHF 9,145.00 | CHF 9,230.00 | 2,299 |
| 2026-07-23 | CHF 9,375.00 | CHF 9,405.00 | CHF 9,080.00 | CHF 9,150.00 | 3,184 |
| 2026-07-22 | CHF 9,585.00 | CHF 9,585.00 | CHF 9,265.00 | CHF 9,430.00 | 2,511 |
| 2026-07-21 | CHF 9,700.00 | CHF 9,800.00 | CHF 9,190.00 | CHF 9,400.00 | 5,357 |
| 2026-07-20 | CHF 9,650.00 | CHF 9,685.00 | CHF 9,525.00 | CHF 9,595.00 | 3,158 |
| 2026-07-17 | CHF 9,730.00 | CHF 9,900.00 | CHF 9,630.00 | CHF 9,630.00 | 3,257 |
| 2026-07-16 | CHF 9,445.00 | CHF 9,650.00 | CHF 9,370.00 | CHF 9,640.00 | 2,875 |
| 2026-07-15 | CHF 9,305.00 | CHF 9,505.00 | CHF 9,205.00 | CHF 9,440.00 | 2,552 |
| 2026-07-14 | CHF 9,405.00 | CHF 9,500.00 | CHF 9,310.00 | CHF 9,315.00 | 2,643 |
| 2026-07-13 | CHF 9,270.00 | CHF 9,520.00 | CHF 9,235.00 | CHF 9,480.00 | 2,208 |
| 2026-07-10 | CHF 9,325.00 | CHF 9,335.00 | CHF 9,170.00 | CHF 9,250.00 | 2,413 |
| 2026-07-09 | CHF 9,605.00 | CHF 9,605.00 | CHF 9,325.00 | CHF 9,345.00 | 2,860 |
| 2026-07-08 | CHF 9,675.00 | CHF 9,710.00 | CHF 9,540.00 | CHF 9,585.00 | 2,474 |
| 2026-07-07 | CHF 9,590.00 | CHF 9,830.00 | CHF 9,575.00 | CHF 9,720.00 | 2,974 |
| 2026-07-06 | CHF 9,645.00 | CHF 9,710.00 | CHF 9,430.00 | CHF 9,510.00 | 1,874 |
| 2026-07-03 | CHF 9,535.00 | CHF 9,690.00 | CHF 9,535.00 | CHF 9,635.00 | 1,384 |
| 2026-07-02 | CHF 9,500.00 | CHF 9,780.00 | CHF 9,500.00 | CHF 9,720.00 | 3,359 |
| 2026-07-01 | CHF 9,440.00 | CHF 9,520.00 | CHF 9,275.00 | CHF 9,485.00 | 3,604 |
| 2026-06-30 | CHF 9,505.00 | CHF 9,530.00 | CHF 9,385.00 | CHF 9,400.00 | 3,736 |
| 2026-06-29 | CHF 9,530.00 | CHF 9,530.00 | CHF 9,405.00 | CHF 9,515.00 | 2,532 |
| 2026-06-26 | CHF 9,710.00 | CHF 9,790.00 | CHF 9,500.00 | CHF 9,510.00 | 3,351 |
| 2026-06-25 | CHF 9,555.00 | CHF 9,735.00 | CHF 9,525.00 | CHF 9,700.00 | 3,249 |
| 2026-06-24 | CHF 9,590.00 | CHF 9,765.00 | CHF 9,575.00 | CHF 9,725.00 | 4,100 |
| 2026-06-23 | CHF 9,040.00 | CHF 9,540.00 | CHF 9,040.00 | CHF 9,540.00 | 4,419 |
| 2026-06-22 | CHF 9,050.00 | CHF 9,130.00 | CHF 8,980.00 | CHF 9,095.00 | 2,409 |
| 2026-06-19 | CHF 9,105.00 | CHF 9,165.00 | CHF 9,060.00 | CHF 9,065.00 | 5,968 |
| 2026-06-18 | CHF 9,105.00 | CHF 9,105.00 | CHF 8,965.00 | CHF 9,085.00 | 3,089 |
| 2026-06-17 | CHF 9,100.00 | CHF 9,125.00 | CHF 9,035.00 | CHF 9,060.00 | 2,585 |
| 2026-06-16 | CHF 9,130.00 | CHF 9,190.00 | CHF 9,070.00 | CHF 9,130.00 | 2,923 |
| 2026-06-15 | CHF 9,225.00 | CHF 9,255.00 | CHF 9,075.00 | CHF 9,130.00 | 2,764 |
| 2026-06-12 | CHF 9,250.00 | CHF 9,310.00 | CHF 9,130.00 | CHF 9,190.00 | 2,875 |
| 2026-06-11 | CHF 9,210.00 | CHF 9,305.00 | CHF 9,120.00 | CHF 9,275.00 | 3,596 |
| 2026-06-10 | CHF 9,190.00 | CHF 9,320.00 | CHF 9,135.00 | CHF 9,210.00 | 2,185 |
| 2026-06-09 | CHF 9,145.00 | CHF 9,275.00 | CHF 9,090.00 | CHF 9,180.00 | 3,711 |
| 2026-06-08 | CHF 9,265.00 | CHF 9,370.00 | CHF 9,175.00 | CHF 9,180.00 | 2,641 |
| 2026-06-05 | CHF 9,195.00 | CHF 9,330.00 | CHF 9,150.00 | CHF 9,255.00 | 3,516 |
| 2026-06-04 | CHF 9,270.00 | CHF 9,315.00 | CHF 9,155.00 | CHF 9,190.00 | 3,247 |
| 2026-06-03 | CHF 9,150.00 | CHF 9,265.00 | CHF 9,105.00 | CHF 9,265.00 | 2,999 |
| 2026-06-02 | CHF 9,155.00 | CHF 9,220.00 | CHF 9,080.00 | CHF 9,120.00 | 2,767 |
| 2026-06-01 | CHF 9,310.00 | CHF 9,310.00 | CHF 9,155.00 | CHF 9,205.00 | 4,226 |
| 2026-05-29 | CHF 9,305.00 | CHF 9,490.00 | CHF 9,290.00 | CHF 9,305.00 | 9,219 |
| 2026-05-28 | CHF 9,255.00 | CHF 9,385.00 | CHF 9,185.00 | CHF 9,285.00 | 3,085 |
| 2026-05-27 | CHF 9,300.00 | CHF 9,385.00 | CHF 9,260.00 | CHF 9,350.00 | 2,580 |
| 2026-05-26 | CHF 9,470.00 | CHF 9,515.00 | CHF 9,225.00 | CHF 9,225.00 | 2,870 |
| 2026-05-22 | CHF 9,385.00 | CHF 9,430.00 | CHF 9,325.00 | CHF 9,430.00 | 3,158 |
| 2026-05-21 | CHF 9,380.00 | CHF 9,450.00 | CHF 9,290.00 | CHF 9,290.00 | 3,891 |
| 2026-05-20 | CHF 9,270.00 | CHF 9,380.00 | CHF 9,235.00 | CHF 9,300.00 | 3,760 |
| 2026-05-19 | CHF 9,335.00 | CHF 9,490.00 | CHF 9,295.00 | CHF 9,360.00 | 4,126 |
| 2026-05-18 | CHF 9,095.00 | CHF 9,360.00 | CHF 9,065.00 | CHF 9,260.00 | 4,514 |
| 2026-05-15 | CHF 9,205.00 | CHF 9,345.00 | CHF 9,105.00 | CHF 9,110.00 | 3,382 |
| 2026-05-13 | CHF 9,270.00 | CHF 9,290.00 | CHF 9,165.00 | CHF 9,240.00 | 3,309 |
| 2026-05-12 | CHF 9,020.00 | CHF 9,325.00 | CHF 8,990.00 | CHF 9,325.00 | 5,585 |
| 2026-05-11 | CHF 9,320.00 | CHF 9,330.00 | CHF 9,020.00 | CHF 9,020.00 | 4,188 |
| 2026-05-08 | CHF 9,360.00 | CHF 9,420.00 | CHF 9,325.00 | CHF 9,335.00 | 2,552 |
| 2026-05-07 | CHF 9,500.00 | CHF 9,530.00 | CHF 9,345.00 | CHF 9,380.00 | 3,585 |
| 2026-05-06 | CHF 9,365.00 | CHF 9,530.00 | CHF 9,360.00 | CHF 9,495.00 | 2,909 |
| 2026-05-05 | CHF 9,500.00 | CHF 9,545.00 | CHF 9,325.00 | CHF 9,355.00 | 4,390 |
| 2026-05-04 | CHF 9,675.00 | CHF 9,685.00 | CHF 9,495.00 | CHF 9,495.00 | 2,557 |
| 2026-04-30 | CHF 9,460.00 | CHF 9,615.00 | CHF 9,450.00 | CHF 9,575.00 | 4,075 |
| 2026-04-29 | CHF 9,560.00 | CHF 9,590.00 | CHF 9,435.00 | CHF 9,510.00 | 2,998 |
| 2026-04-28 | CHF 9,625.00 | CHF 9,705.00 | CHF 9,565.00 | CHF 9,565.00 | 3,662 |
| 2026-04-27 | CHF 9,725.00 | CHF 9,725.00 | CHF 9,535.00 | CHF 9,665.00 | 3,358 |
| 2026-04-24 | CHF 9,875.00 | CHF 9,940.00 | CHF 9,715.00 | CHF 9,735.00 | 2,451 |
| 2026-04-23 | CHF 9,605.00 | CHF 9,895.00 | CHF 9,605.00 | CHF 9,870.00 | 3,686 |
| 2026-04-22 | CHF 9,820.00 | CHF 9,880.00 | CHF 9,645.00 | CHF 9,655.00 | 4,277 |
| 2026-04-21 | CHF 10,200.00 | CHF 10,200.00 | CHF 9,835.00 | CHF 9,850.00 | 4,312 |
| 2026-04-20 | CHF 10,190.00 | CHF 10,220.00 | CHF 10,090.00 | CHF 10,220.00 | 2,635 |
| 2026-04-17 | CHF 10,160.00 | CHF 10,290.00 | CHF 10,110.00 | CHF 10,290.00 | 3,905 |
| 2026-04-16 | CHF 10,200.00 | CHF 10,220.00 | CHF 10,020.00 | CHF 10,170.00 | 3,778 |
| 2026-04-15 | CHF 10,540.00 | CHF 10,540.00 | CHF 10,230.00 | CHF 10,230.00 | 3,382 |
| 2026-04-14 | CHF 10,520.00 | CHF 10,640.00 | CHF 10,460.00 | CHF 10,500.00 | 2,103 |
| 2026-04-13 | CHF 10,520.00 | CHF 10,690.00 | CHF 10,510.00 | CHF 10,510.00 | 2,170 |
| 2026-04-10 | CHF 10,860.00 | CHF 10,860.00 | CHF 10,520.00 | CHF 10,610.00 | 1,924 |
| 2026-04-09 | CHF 10,880.00 | CHF 10,960.00 | CHF 10,760.00 | CHF 10,770.00 | 3,665 |
| 2026-04-08 | CHF 11,040.00 | CHF 11,080.00 | CHF 10,820.00 | CHF 10,960.00 | 2,944 |
| 2026-04-07 | CHF 11,230.00 | CHF 11,240.00 | CHF 10,880.00 | CHF 10,880.00 | 2,742 |
| 2026-04-02 | CHF 11,040.00 | CHF 11,150.00 | CHF 11,030.00 | CHF 11,120.00 | 1,581 |
| 2026-04-01 | CHF 11,310.00 | CHF 11,370.00 | CHF 11,010.00 | CHF 11,040.00 | 2,529 |
| 2026-03-31 | CHF 11,100.00 | CHF 11,260.00 | CHF 11,080.00 | CHF 11,230.00 | 3,798 |
| 2026-03-30 | CHF 11,060.00 | CHF 11,110.00 | CHF 10,920.00 | CHF 11,060.00 | 2,066 |
| 2026-03-27 | CHF 10,840.00 | CHF 10,930.00 | CHF 10,770.00 | CHF 10,930.00 | 2,241 |
| 2026-03-26 | CHF 10,760.00 | CHF 10,940.00 | CHF 10,760.00 | CHF 10,860.00 | 1,859 |
| 2026-03-25 | CHF 10,880.00 | CHF 10,920.00 | CHF 10,770.00 | CHF 10,790.00 | 3,714 |
| 2026-03-24 | CHF 10,620.00 | CHF 10,840.00 | CHF 10,620.00 | CHF 10,740.00 | 2,717 |
| 2026-03-23 | CHF 10,480.00 | CHF 10,840.00 | CHF 10,440.00 | CHF 10,600.00 | 3,311 |
| 2026-03-20 | CHF 10,500.00 | CHF 10,610.00 | CHF 10,410.00 | CHF 10,520.00 | 4,315 |
| 2026-03-19 | CHF 10,550.00 | CHF 10,740.00 | CHF 10,400.00 | CHF 10,450.00 | 4,320 |
| 2026-03-18 | CHF 11,060.00 | CHF 11,060.00 | CHF 10,630.00 | CHF 10,680.00 | 4,478 |
| 2026-03-17 | CHF 11,040.00 | CHF 11,110.00 | CHF 10,940.00 | CHF 11,010.00 | 1,498 |
| 2026-03-16 | CHF 11,250.00 | CHF 11,250.00 | CHF 11,030.00 | CHF 11,040.00 | 2,204 |
| 2026-03-13 | CHF 11,190.00 | CHF 11,280.00 | CHF 11,100.00 | CHF 11,240.00 | 2,541 |
| 2026-03-12 | CHF 10,800.00 | CHF 11,250.00 | CHF 10,760.00 | CHF 11,160.00 | 4,536 |
| 2026-03-11 | CHF 10,900.00 | CHF 10,900.00 | CHF 10,630.00 | CHF 10,730.00 | 5,207 |
| 2026-03-10 | CHF 11,150.00 | CHF 11,400.00 | CHF 10,700.00 | CHF 10,900.00 | 13,459 |
| 2026-03-09 | CHF 12,180.00 | CHF 12,270.00 | CHF 12,040.00 | CHF 12,150.00 | 3,002 |
| 2026-03-06 | CHF 12,260.00 | CHF 12,260.00 | CHF 11,970.00 | CHF 12,170.00 | 1,926 |
| 2026-03-05 | CHF 12,240.00 | CHF 12,310.00 | CHF 12,100.00 | CHF 12,100.00 | 1,190 |
| 2026-03-04 | CHF 12,300.00 | CHF 12,340.00 | CHF 12,160.00 | CHF 12,250.00 | 2,740 |
| 2026-03-03 | CHF 12,370.00 | CHF 12,510.00 | CHF 12,110.00 | CHF 12,240.00 | 2,450 |
| 2026-03-02 | CHF 12,600.00 | CHF 12,730.00 | CHF 12,540.00 | CHF 12,600.00 | 2,560 |
| 2026-02-27 | CHF 12,550.00 | CHF 12,660.00 | CHF 12,320.00 | CHF 12,660.00 | 5,004 |
| 2026-02-26 | CHF 12,690.00 | CHF 12,840.00 | CHF 12,560.00 | CHF 12,800.00 | 1,612 |
| 2026-02-25 | CHF 12,970.00 | CHF 12,970.00 | CHF 12,610.00 | CHF 12,680.00 | 2,174 |
| 2026-02-24 | CHF 12,690.00 | CHF 13,010.00 | CHF 12,620.00 | CHF 12,880.00 | 2,307 |
| 2026-02-23 | CHF 12,790.00 | CHF 12,790.00 | CHF 12,490.00 | CHF 12,600.00 | 1,729 |
| 2026-02-20 | CHF 12,750.00 | CHF 12,780.00 | CHF 12,580.00 | CHF 12,710.00 | 2,241 |
| 2026-02-19 | CHF 12,370.00 | CHF 12,780.00 | CHF 12,370.00 | CHF 12,780.00 | 4,570 |
| 2026-02-18 | CHF 12,460.00 | CHF 12,520.00 | CHF 12,330.00 | CHF 12,450.00 | 3,774 |
| 2026-02-17 | CHF 12,170.00 | CHF 12,500.00 | CHF 12,170.00 | CHF 12,500.00 | 4,920 |
| 2026-02-16 | CHF 12,100.00 | CHF 12,260.00 | CHF 12,080.00 | CHF 12,210.00 | 2,527 |
| 2026-02-13 | CHF 12,100.00 | CHF 12,250.00 | CHF 12,060.00 | CHF 12,120.00 | 3,247 |
| 2026-02-12 | CHF 11,990.00 | CHF 12,100.00 | CHF 11,790.00 | CHF 12,100.00 | 3,161 |
| 2026-02-11 | CHF 11,640.00 | CHF 11,980.00 | CHF 11,550.00 | CHF 11,980.00 | 4,461 |
| 2026-02-10 | CHF 11,500.00 | CHF 11,700.00 | CHF 11,500.00 | CHF 11,700.00 | 1,844 |
| 2026-02-09 | CHF 11,610.00 | CHF 11,620.00 | CHF 11,510.00 | CHF 11,570.00 | 1,396 |
| 2026-02-06 | CHF 11,520.00 | CHF 11,700.00 | CHF 11,520.00 | CHF 11,700.00 | 1,959 |
| 2026-02-05 | CHF 11,230.00 | CHF 11,620.00 | CHF 11,230.00 | CHF 11,610.00 | 3,239 |
| 2026-02-04 | CHF 11,140.00 | CHF 11,360.00 | CHF 11,040.00 | CHF 11,360.00 | 2,665 |
| 2026-02-03 | CHF 11,340.00 | CHF 11,340.00 | CHF 11,150.00 | CHF 11,210.00 | 1,761 |
| 2026-02-02 | CHF 11,190.00 | CHF 11,360.00 | CHF 11,150.00 | CHF 11,310.00 | 2,569 |
| 2026-01-30 | CHF 11,070.00 | CHF 11,240.00 | CHF 11,060.00 | CHF 11,060.00 | 2,670 |
| 2026-01-29 | CHF 10,810.00 | CHF 11,150.00 | CHF 10,810.00 | CHF 11,110.00 | 2,359 |
| 2026-01-28 | CHF 10,850.00 | CHF 10,940.00 | CHF 10,820.00 | CHF 10,890.00 | 1,816 |
| 2026-01-27 | CHF 10,850.00 | CHF 10,940.00 | CHF 10,820.00 | CHF 10,880.00 | 1,447 |
| 2026-01-26 | CHF 10,910.00 | CHF 10,980.00 | CHF 10,780.00 | CHF 10,850.00 | 3,005 |
| 2026-01-23 | CHF 10,960.00 | CHF 11,050.00 | CHF 10,740.00 | CHF 10,910.00 | 2,808 |
| 2026-01-22 | CHF 11,090.00 | CHF 11,090.00 | CHF 10,930.00 | CHF 11,050.00 | 2,849 |
| 2026-01-21 | CHF 11,050.00 | CHF 11,120.00 | CHF 10,950.00 | CHF 11,010.00 | 2,338 |
| 2026-01-20 | CHF 11,170.00 | CHF 11,170.00 | CHF 10,960.00 | CHF 11,080.00 | 2,852 |
| 2026-01-19 | CHF 11,080.00 | CHF 11,190.00 | CHF 11,000.00 | CHF 11,170.00 | 2,179 |
| 2026-01-16 | CHF 11,120.00 | CHF 11,260.00 | CHF 11,090.00 | CHF 11,120.00 | 2,628 |
| 2026-01-15 | CHF 11,190.00 | CHF 11,230.00 | CHF 11,090.00 | CHF 11,120.00 | 2,830 |
| 2026-01-14 | CHF 11,180.00 | CHF 11,270.00 | CHF 11,020.00 | CHF 11,190.00 | 3,377 |
| 2026-01-13 | CHF 11,760.00 | CHF 11,790.00 | CHF 10,970.00 | CHF 11,180.00 | 4,288 |
| 2026-01-12 | CHF 11,360.00 | CHF 11,520.00 | CHF 11,260.00 | CHF 11,420.00 | 2,401 |
| 2026-01-09 | CHF 11,380.00 | CHF 11,380.00 | CHF 11,160.00 | CHF 11,300.00 | 3,448 |
| 2026-01-08 | CHF 11,230.00 | CHF 11,380.00 | CHF 11,190.00 | CHF 11,380.00 | 2,365 |
| 2026-01-07 | CHF 11,230.00 | CHF 11,310.00 | CHF 11,180.00 | CHF 11,280.00 | 3,743 |
| 2026-01-06 | CHF 11,360.00 | CHF 11,390.00 | CHF 11,130.00 | CHF 11,210.00 | 2,650 |
| 2026-01-05 | CHF 11,650.00 | CHF 11,650.00 | CHF 11,230.00 | CHF 11,350.00 | 3,571 |
| 2025-12-30 | CHF 11,450.00 | CHF 11,640.00 | CHF 11,450.00 | CHF 11,590.00 | 1,360 |
| 2025-12-29 | CHF 11,560.00 | CHF 11,650.00 | CHF 11,480.00 | CHF 11,630.00 | 1,510 |
| 2025-12-23 | CHF 11,740.00 | CHF 11,770.00 | CHF 11,550.00 | CHF 11,600.00 | 1,291 |
| 2025-12-22 | CHF 11,730.00 | CHF 11,770.00 | CHF 11,620.00 | CHF 11,680.00 | 1,483 |
| 2025-12-19 | CHF 11,860.00 | CHF 11,900.00 | CHF 11,680.00 | CHF 11,750.00 | 3,640 |
| 2025-12-18 | CHF 11,700.00 | CHF 11,850.00 | CHF 11,700.00 | CHF 11,850.00 | 1,883 |
| 2025-12-17 | CHF 11,510.00 | CHF 11,820.00 | CHF 11,510.00 | CHF 11,730.00 | 2,540 |
| 2025-12-16 | CHF 11,690.00 | CHF 11,690.00 | CHF 11,530.00 | CHF 11,580.00 | 2,519 |
| 2025-12-15 | CHF 11,420.00 | CHF 11,670.00 | CHF 11,420.00 | CHF 11,630.00 | 2,276 |
| 2025-12-12 | CHF 11,420.00 | CHF 11,490.00 | CHF 11,380.00 | CHF 11,460.00 | 1,177 |
| 2025-12-11 | CHF 11,590.00 | CHF 11,590.00 | CHF 11,290.00 | CHF 11,440.00 | 2,517 |
| 2025-12-10 | CHF 11,610.00 | CHF 11,650.00 | CHF 11,530.00 | CHF 11,550.00 | 1,597 |
| 2025-12-09 | CHF 11,670.00 | CHF 11,710.00 | CHF 11,580.00 | CHF 11,630.00 | 1,518 |
| 2025-12-08 | CHF 11,670.00 | CHF 11,670.00 | CHF 11,520.00 | CHF 11,660.00 | 1,729 |
| 2025-12-05 | CHF 11,800.00 | CHF 11,810.00 | CHF 11,580.00 | CHF 11,640.00 | 1,645 |
| 2025-12-04 | CHF 11,700.00 | CHF 11,830.00 | CHF 11,620.00 | CHF 11,810.00 | 1,861 |
| 2025-12-03 | CHF 11,710.00 | CHF 11,810.00 | CHF 11,590.00 | CHF 11,640.00 | 1,773 |
| 2025-12-02 | CHF 11,660.00 | CHF 11,780.00 | CHF 11,550.00 | CHF 11,770.00 | 1,959 |
| 2025-12-01 | CHF 11,820.00 | CHF 11,850.00 | CHF 11,640.00 | CHF 11,720.00 | 2,241 |
| 2025-11-28 | CHF 11,880.00 | CHF 11,880.00 | CHF 11,690.00 | CHF 11,820.00 | 2,547 |
| 2025-11-27 | CHF 11,900.00 | CHF 11,910.00 | CHF 11,750.00 | CHF 11,850.00 | 1,657 |
| 2025-11-26 | CHF 12,020.00 | CHF 12,020.00 | CHF 11,850.00 | CHF 11,920.00 | 1,627 |
| 2025-11-25 | CHF 11,890.00 | CHF 12,050.00 | CHF 11,810.00 | CHF 11,940.00 | 2,269 |
| 2025-11-24 | CHF 11,920.00 | CHF 12,060.00 | CHF 11,810.00 | CHF 11,870.00 | 4,077 |
| 2025-11-21 | CHF 12,020.00 | CHF 12,200.00 | CHF 11,920.00 | CHF 11,920.00 | 1,928 |
| 2025-11-20 | CHF 11,950.00 | CHF 12,050.00 | CHF 11,750.00 | CHF 12,020.00 | 4,065 |
| 2025-11-19 | CHF 11,980.00 | CHF 12,150.00 | CHF 11,970.00 | CHF 12,040.00 | 1,359 |
| 2025-11-18 | CHF 12,060.00 | CHF 12,100.00 | CHF 11,950.00 | CHF 11,980.00 | 3,615 |
| 2025-11-17 | CHF 12,490.00 | CHF 12,490.00 | CHF 12,100.00 | CHF 12,100.00 | 2,368 |
| 2025-11-14 | CHF 12,700.00 | CHF 12,800.00 | CHF 12,400.00 | CHF 12,480.00 | 1,418 |
| 2025-11-13 | CHF 12,760.00 | CHF 12,860.00 | CHF 12,680.00 | CHF 12,720.00 | 1,072 |
| 2025-11-12 | CHF 12,660.00 | CHF 12,740.00 | CHF 12,560.00 | CHF 12,740.00 | 1,406 |
| 2025-11-11 | CHF 12,560.00 | CHF 12,640.00 | CHF 12,450.00 | CHF 12,640.00 | 1,226 |
| 2025-11-10 | CHF 12,540.00 | CHF 12,540.00 | CHF 12,350.00 | CHF 12,480.00 | 1,542 |
| 2025-11-07 | CHF 12,390.00 | CHF 12,530.00 | CHF 12,370.00 | CHF 12,530.00 | 1,303 |
| 2025-11-06 | CHF 12,480.00 | CHF 12,490.00 | CHF 12,370.00 | CHF 12,410.00 | 1,503 |
| 2025-11-05 | CHF 12,450.00 | CHF 12,660.00 | CHF 12,400.00 | CHF 12,440.00 | 1,334 |
| 2025-11-04 | CHF 12,210.00 | CHF 12,480.00 | CHF 12,210.00 | CHF 12,450.00 | 1,854 |
| 2025-11-03 | CHF 12,250.00 | CHF 12,400.00 | CHF 12,250.00 | CHF 12,290.00 | 1,198 |
| 2025-10-31 | CHF 12,600.00 | CHF 12,600.00 | CHF 12,320.00 | CHF 12,370.00 | 1,419 |
| 2025-10-30 | CHF 12,600.00 | CHF 12,600.00 | CHF 12,360.00 | CHF 12,530.00 | 1,752 |
| 2025-10-29 | CHF 12,810.00 | CHF 12,850.00 | CHF 12,530.00 | CHF 12,530.00 | 2,625 |
| 2025-10-28 | CHF 13,140.00 | CHF 13,140.00 | CHF 12,810.00 | CHF 12,910.00 | 2,416 |
| 2025-10-27 | CHF 13,300.00 | CHF 13,300.00 | CHF 13,110.00 | CHF 13,140.00 | 1,732 |
| 2025-10-24 | CHF 13,250.00 | CHF 13,250.00 | CHF 13,190.00 | CHF 13,240.00 | 910 |
| 2025-10-23 | CHF 13,130.00 | CHF 13,310.00 | CHF 13,130.00 | CHF 13,270.00 | 1,423 |
| 2025-10-22 | CHF 13,300.00 | CHF 13,360.00 | CHF 13,070.00 | CHF 13,280.00 | 2,116 |
| 2025-10-21 | CHF 13,250.00 | CHF 13,350.00 | CHF 13,230.00 | CHF 13,340.00 | 1,616 |
| 2025-10-20 | CHF 13,090.00 | CHF 13,360.00 | CHF 13,090.00 | CHF 13,290.00 | 2,263 |
| 2025-10-17 | CHF 13,190.00 | CHF 13,280.00 | CHF 13,110.00 | CHF 13,160.00 | 2,718 |
| 2025-10-16 | CHF 13,140.00 | CHF 13,360.00 | CHF 12,950.00 | CHF 13,260.00 | 3,054 |
| 2025-10-15 | CHF 13,050.00 | CHF 13,240.00 | CHF 13,020.00 | CHF 13,240.00 | 2,443 |
| 2025-10-14 | CHF 12,920.00 | CHF 13,090.00 | CHF 12,920.00 | CHF 13,050.00 | 2,547 |