Partners Group Holding AG (PGHN) Price History
Daily open, high, low, close and volume for Partners Group Holding AG (PGHN) from 2025-10-15 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | CHF 595.00 | CHF 602.40 | CHF 594.00 | CHF 596.80 | 18,024 |
| 2026-10-14 | CHF 604.20 | CHF 614.60 | CHF 596.80 | CHF 597.20 | 103,346 |
| 2026-10-13 | CHF 597.40 | CHF 610.80 | CHF 597.40 | CHF 601.60 | 81,362 |
| 2026-10-12 | CHF 599.20 | CHF 603.20 | CHF 596.20 | CHF 597.60 | 53,419 |
| 2026-10-09 | CHF 595.00 | CHF 601.00 | CHF 589.00 | CHF 594.60 | 85,988 |
| 2026-10-08 | CHF 591.00 | CHF 591.00 | CHF 582.60 | CHF 589.40 | 114,377 |
| 2026-10-07 | CHF 601.60 | CHF 612.60 | CHF 591.40 | CHF 591.40 | 110,507 |
| 2026-10-06 | CHF 608.60 | CHF 615.40 | CHF 604.80 | CHF 609.40 | 95,332 |
| 2026-10-05 | CHF 600.20 | CHF 605.60 | CHF 598.00 | CHF 605.20 | 61,959 |
| 2026-10-02 | CHF 595.60 | CHF 604.80 | CHF 591.20 | CHF 601.20 | 115,626 |
| 2026-10-01 | CHF 600.00 | CHF 609.80 | CHF 591.00 | CHF 595.40 | 145,933 |
| 2026-09-30 | CHF 595.00 | CHF 608.60 | CHF 595.00 | CHF 602.20 | 226,876 |
| 2026-09-29 | CHF 599.00 | CHF 602.20 | CHF 592.00 | CHF 593.40 | 117,622 |
| 2026-09-28 | CHF 604.40 | CHF 611.00 | CHF 597.60 | CHF 598.40 | 96,835 |
| 2026-09-25 | CHF 597.60 | CHF 605.80 | CHF 594.40 | CHF 601.00 | 120,654 |
| 2026-09-24 | CHF 615.00 | CHF 615.60 | CHF 591.00 | CHF 591.00 | 205,350 |
| 2026-09-23 | CHF 627.60 | CHF 627.60 | CHF 616.20 | CHF 624.40 | 80,441 |
| 2026-09-22 | CHF 622.40 | CHF 635.60 | CHF 616.60 | CHF 621.60 | 91,682 |
| 2026-09-21 | CHF 618.20 | CHF 626.40 | CHF 617.00 | CHF 618.20 | 85,171 |
| 2026-09-18 | CHF 621.00 | CHF 627.80 | CHF 609.40 | CHF 613.00 | 193,478 |
| 2026-09-17 | CHF 619.60 | CHF 625.20 | CHF 612.40 | CHF 621.00 | 132,578 |
| 2026-09-16 | CHF 624.00 | CHF 628.00 | CHF 619.40 | CHF 619.40 | 142,443 |
| 2026-09-15 | CHF 635.00 | CHF 635.20 | CHF 614.00 | CHF 625.00 | 179,837 |
| 2026-09-14 | CHF 646.80 | CHF 651.60 | CHF 635.20 | CHF 641.40 | 141,032 |
| 2026-09-11 | CHF 653.60 | CHF 653.60 | CHF 643.40 | CHF 647.20 | 98,261 |
| 2026-09-10 | CHF 667.20 | CHF 673.00 | CHF 648.80 | CHF 654.00 | 126,068 |
| 2026-09-09 | CHF 665.40 | CHF 675.60 | CHF 658.80 | CHF 665.20 | 101,165 |
| 2026-09-08 | CHF 666.40 | CHF 676.40 | CHF 660.40 | CHF 671.20 | 103,845 |
| 2026-09-07 | CHF 676.80 | CHF 676.80 | CHF 663.40 | CHF 666.00 | 109,715 |
| 2026-09-04 | CHF 690.00 | CHF 691.80 | CHF 674.80 | CHF 679.00 | 100,259 |
| 2026-09-03 | CHF 672.00 | CHF 694.40 | CHF 670.40 | CHF 685.40 | 160,632 |
| 2026-09-02 | CHF 670.40 | CHF 676.00 | CHF 661.20 | CHF 672.80 | 170,968 |
| 2026-09-01 | CHF 692.80 | CHF 692.80 | CHF 669.60 | CHF 679.60 | 342,915 |
| 2026-08-31 | CHF 748.60 | CHF 750.00 | CHF 732.80 | CHF 732.80 | 128,735 |
| 2026-08-28 | CHF 752.00 | CHF 755.40 | CHF 741.80 | CHF 749.40 | 105,872 |
| 2026-08-27 | CHF 739.00 | CHF 751.80 | CHF 736.20 | CHF 751.80 | 103,321 |
| 2026-08-26 | CHF 729.00 | CHF 740.00 | CHF 727.60 | CHF 735.60 | 85,364 |
| 2026-08-25 | CHF 721.80 | CHF 726.00 | CHF 708.00 | CHF 726.00 | 91,180 |
| 2026-08-24 | CHF 714.80 | CHF 721.20 | CHF 710.40 | CHF 719.60 | 188,808 |
| 2026-08-21 | CHF 713.00 | CHF 720.60 | CHF 705.60 | CHF 715.80 | 49,834 |
| 2026-08-20 | CHF 715.00 | CHF 720.00 | CHF 712.20 | CHF 716.40 | 58,681 |
| 2026-08-19 | CHF 711.60 | CHF 725.20 | CHF 704.00 | CHF 720.20 | 83,938 |
| 2026-08-18 | CHF 716.00 | CHF 720.40 | CHF 711.00 | CHF 711.00 | 64,817 |
| 2026-08-17 | CHF 727.00 | CHF 729.00 | CHF 715.80 | CHF 717.60 | 63,350 |
| 2026-08-14 | CHF 735.20 | CHF 744.40 | CHF 725.60 | CHF 727.40 | 73,645 |
| 2026-08-13 | CHF 736.20 | CHF 737.00 | CHF 720.80 | CHF 724.00 | 76,617 |
| 2026-08-12 | CHF 739.20 | CHF 739.20 | CHF 727.00 | CHF 730.80 | 63,275 |
| 2026-08-11 | CHF 717.40 | CHF 746.60 | CHF 715.40 | CHF 739.40 | 117,825 |
| 2026-08-10 | CHF 732.00 | CHF 732.00 | CHF 724.40 | CHF 729.60 | 51,799 |
| 2026-08-07 | CHF 723.20 | CHF 736.60 | CHF 721.40 | CHF 732.40 | 75,378 |
| 2026-08-06 | CHF 724.40 | CHF 735.20 | CHF 721.80 | CHF 722.40 | 122,056 |
| 2026-08-05 | CHF 720.20 | CHF 734.20 | CHF 717.20 | CHF 721.20 | 145,710 |
| 2026-08-04 | CHF 699.80 | CHF 719.40 | CHF 698.20 | CHF 717.20 | 118,050 |
| 2026-08-03 | CHF 677.00 | CHF 704.00 | CHF 677.00 | CHF 694.00 | 148,477 |
| 2026-07-31 | CHF 678.40 | CHF 681.00 | CHF 670.00 | CHF 672.00 | 176,644 |
| 2026-07-30 | CHF 683.40 | CHF 685.40 | CHF 669.40 | CHF 671.60 | 153,040 |
| 2026-07-29 | CHF 697.40 | CHF 698.80 | CHF 682.60 | CHF 683.40 | 106,973 |
| 2026-07-28 | CHF 686.40 | CHF 693.60 | CHF 679.40 | CHF 693.60 | 182,305 |
| 2026-07-27 | CHF 683.00 | CHF 687.00 | CHF 678.20 | CHF 679.80 | 119,073 |
| 2026-07-24 | CHF 673.00 | CHF 680.20 | CHF 669.80 | CHF 677.00 | 174,909 |
| 2026-07-23 | CHF 673.80 | CHF 681.40 | CHF 669.00 | CHF 671.20 | 83,598 |
| 2026-07-22 | CHF 676.80 | CHF 678.40 | CHF 666.80 | CHF 672.20 | 69,003 |
| 2026-07-21 | CHF 677.00 | CHF 678.80 | CHF 667.80 | CHF 677.40 | 89,379 |
| 2026-07-20 | CHF 684.80 | CHF 690.00 | CHF 672.00 | CHF 676.80 | 84,026 |
| 2026-07-17 | CHF 676.40 | CHF 697.20 | CHF 676.40 | CHF 684.60 | 190,813 |
| 2026-07-16 | CHF 677.00 | CHF 690.40 | CHF 661.60 | CHF 677.20 | 300,147 |
| 2026-07-15 | CHF 700.20 | CHF 722.00 | CHF 697.60 | CHF 720.40 | 114,518 |
| 2026-07-14 | CHF 698.80 | CHF 707.60 | CHF 684.40 | CHF 700.00 | 108,624 |
| 2026-07-13 | CHF 684.40 | CHF 699.60 | CHF 683.00 | CHF 698.40 | 120,485 |
| 2026-07-10 | CHF 678.00 | CHF 690.40 | CHF 676.80 | CHF 685.40 | 103,402 |
| 2026-07-09 | CHF 655.00 | CHF 677.60 | CHF 650.00 | CHF 675.40 | 142,715 |
| 2026-07-08 | CHF 674.20 | CHF 674.20 | CHF 660.00 | CHF 663.40 | 85,651 |
| 2026-07-07 | CHF 681.60 | CHF 687.20 | CHF 674.20 | CHF 676.20 | 142,304 |
| 2026-07-06 | CHF 680.00 | CHF 684.60 | CHF 673.80 | CHF 678.80 | 123,448 |
| 2026-07-03 | CHF 680.00 | CHF 686.60 | CHF 675.60 | CHF 678.20 | 79,952 |
| 2026-07-02 | CHF 677.00 | CHF 690.60 | CHF 673.00 | CHF 681.60 | 103,766 |
| 2026-07-01 | CHF 661.80 | CHF 680.40 | CHF 660.80 | CHF 677.40 | 123,676 |
| 2026-06-30 | CHF 651.00 | CHF 667.40 | CHF 648.40 | CHF 662.20 | 156,441 |
| 2026-06-29 | CHF 654.00 | CHF 655.00 | CHF 645.20 | CHF 650.00 | 107,579 |
| 2026-06-26 | CHF 642.00 | CHF 651.80 | CHF 632.40 | CHF 651.80 | 269,335 |
| 2026-06-25 | CHF 645.60 | CHF 654.60 | CHF 644.60 | CHF 647.00 | 128,508 |
| 2026-06-24 | CHF 650.00 | CHF 663.00 | CHF 644.00 | CHF 649.00 | 185,219 |
| 2026-06-23 | CHF 652.00 | CHF 665.00 | CHF 646.60 | CHF 653.80 | 299,059 |
| 2026-06-22 | CHF 680.00 | CHF 683.00 | CHF 667.60 | CHF 669.60 | 134,815 |
| 2026-06-19 | CHF 696.00 | CHF 699.60 | CHF 678.40 | CHF 681.00 | 238,374 |
| 2026-06-18 | CHF 714.80 | CHF 714.80 | CHF 695.60 | CHF 699.60 | 114,870 |
| 2026-06-17 | CHF 716.60 | CHF 720.60 | CHF 709.80 | CHF 713.80 | 111,514 |
| 2026-06-16 | CHF 720.00 | CHF 725.00 | CHF 714.20 | CHF 715.80 | 103,808 |
| 2026-06-15 | CHF 716.60 | CHF 731.20 | CHF 714.40 | CHF 714.40 | 176,220 |
| 2026-06-12 | CHF 696.00 | CHF 702.00 | CHF 692.00 | CHF 697.80 | 142,622 |
| 2026-06-11 | CHF 699.00 | CHF 702.00 | CHF 683.60 | CHF 686.40 | 164,718 |
| 2026-06-10 | CHF 708.00 | CHF 712.00 | CHF 700.60 | CHF 707.60 | 128,801 |
| 2026-06-09 | CHF 707.60 | CHF 718.60 | CHF 703.00 | CHF 703.00 | 193,573 |
| 2026-06-08 | CHF 704.80 | CHF 715.20 | CHF 689.40 | CHF 713.00 | 155,798 |
| 2026-06-05 | CHF 718.60 | CHF 728.40 | CHF 710.80 | CHF 710.80 | 155,534 |
| 2026-06-04 | CHF 689.80 | CHF 724.20 | CHF 686.40 | CHF 712.40 | 283,618 |
| 2026-06-03 | CHF 753.80 | CHF 753.80 | CHF 671.00 | CHF 686.80 | 933,888 |
| 2026-06-02 | CHF 827.00 | CHF 849.00 | CHF 811.40 | CHF 820.80 | 94,440 |
| 2026-06-01 | CHF 827.00 | CHF 838.40 | CHF 817.00 | CHF 822.80 | 101,405 |
| 2026-05-29 | CHF 837.40 | CHF 837.40 | CHF 819.80 | CHF 827.20 | 301,533 |
| 2026-05-28 | CHF 851.60 | CHF 854.60 | CHF 832.00 | CHF 833.00 | 82,994 |
| 2026-05-27 | CHF 861.20 | CHF 871.00 | CHF 854.00 | CHF 854.00 | 87,270 |
| 2026-05-26 | CHF 868.40 | CHF 873.20 | CHF 854.80 | CHF 854.80 | 64,301 |
| 2026-05-22 | CHF 869.20 | CHF 882.20 | CHF 855.00 | CHF 858.80 | 137,700 |
| 2026-05-21 | CHF 913.60 | CHF 918.20 | CHF 899.00 | CHF 900.00 | 84,589 |
| 2026-05-20 | CHF 896.40 | CHF 917.80 | CHF 889.20 | CHF 909.60 | 84,306 |
| 2026-05-19 | CHF 898.00 | CHF 916.00 | CHF 898.00 | CHF 899.60 | 72,561 |
| 2026-05-18 | CHF 884.00 | CHF 900.20 | CHF 871.40 | CHF 891.80 | 121,445 |
| 2026-05-15 | CHF 886.00 | CHF 892.80 | CHF 872.00 | CHF 885.80 | 82,860 |
| 2026-05-13 | CHF 886.00 | CHF 891.00 | CHF 880.00 | CHF 883.60 | 77,039 |
| 2026-05-12 | CHF 880.00 | CHF 888.60 | CHF 872.40 | CHF 883.20 | 62,935 |
| 2026-05-11 | CHF 883.20 | CHF 891.40 | CHF 877.60 | CHF 885.20 | 75,191 |
| 2026-05-08 | CHF 875.00 | CHF 883.80 | CHF 875.00 | CHF 882.00 | 60,331 |
| 2026-05-07 | CHF 888.00 | CHF 892.60 | CHF 875.00 | CHF 883.80 | 78,966 |
| 2026-05-06 | CHF 874.00 | CHF 911.40 | CHF 873.80 | CHF 882.20 | 108,315 |
| 2026-05-05 | CHF 868.40 | CHF 885.00 | CHF 858.80 | CHF 870.00 | 67,951 |
| 2026-05-04 | CHF 869.80 | CHF 885.60 | CHF 857.80 | CHF 869.40 | 135,916 |
| 2026-04-30 | CHF 840.00 | CHF 851.80 | CHF 826.00 | CHF 848.00 | 255,359 |
| 2026-04-29 | CHF 892.00 | CHF 893.60 | CHF 848.60 | CHF 849.60 | 250,900 |
| 2026-04-28 | CHF 903.40 | CHF 903.40 | CHF 878.00 | CHF 885.20 | 88,059 |
| 2026-04-27 | CHF 915.40 | CHF 915.60 | CHF 901.40 | CHF 902.20 | 59,860 |
| 2026-04-24 | CHF 919.00 | CHF 930.40 | CHF 908.20 | CHF 915.00 | 88,163 |
| 2026-04-23 | CHF 936.00 | CHF 943.20 | CHF 922.00 | CHF 932.40 | 88,492 |
| 2026-04-22 | CHF 942.60 | CHF 949.60 | CHF 939.00 | CHF 943.80 | 53,517 |
| 2026-04-21 | CHF 943.80 | CHF 955.40 | CHF 940.80 | CHF 944.40 | 62,032 |
| 2026-04-20 | CHF 931.20 | CHF 943.80 | CHF 925.00 | CHF 940.00 | 88,789 |
| 2026-04-17 | CHF 922.00 | CHF 961.20 | CHF 921.20 | CHF 949.20 | 115,472 |
| 2026-04-16 | CHF 917.00 | CHF 926.60 | CHF 912.60 | CHF 918.20 | 76,047 |
| 2026-04-15 | CHF 888.40 | CHF 914.00 | CHF 888.40 | CHF 914.00 | 106,513 |
| 2026-04-14 | CHF 865.80 | CHF 884.60 | CHF 854.40 | CHF 881.60 | 97,648 |
| 2026-04-13 | CHF 860.20 | CHF 871.00 | CHF 853.00 | CHF 867.20 | 83,856 |
| 2026-04-10 | CHF 868.40 | CHF 878.20 | CHF 857.80 | CHF 859.60 | 86,678 |
| 2026-04-09 | CHF 870.00 | CHF 871.20 | CHF 853.60 | CHF 862.00 | 87,661 |
| 2026-04-08 | CHF 905.00 | CHF 912.00 | CHF 867.60 | CHF 867.60 | 159,939 |
| 2026-04-07 | CHF 868.00 | CHF 871.60 | CHF 845.60 | CHF 847.40 | 96,382 |
| 2026-04-02 | CHF 850.80 | CHF 866.00 | CHF 835.00 | CHF 866.00 | 105,658 |
| 2026-04-01 | CHF 877.00 | CHF 878.80 | CHF 858.20 | CHF 868.20 | 72,073 |
| 2026-03-31 | CHF 843.20 | CHF 851.00 | CHF 838.20 | CHF 846.20 | 89,746 |
| 2026-03-30 | CHF 823.20 | CHF 837.60 | CHF 818.40 | CHF 836.60 | 71,881 |
| 2026-03-27 | CHF 835.60 | CHF 837.00 | CHF 812.40 | CHF 824.60 | 91,515 |
| 2026-03-26 | CHF 829.80 | CHF 843.40 | CHF 818.60 | CHF 831.40 | 83,516 |
| 2026-03-25 | CHF 814.00 | CHF 833.80 | CHF 813.00 | CHF 830.40 | 140,819 |
| 2026-03-24 | CHF 807.60 | CHF 810.60 | CHF 793.60 | CHF 804.40 | 125,085 |
| 2026-03-23 | CHF 785.00 | CHF 823.60 | CHF 776.00 | CHF 805.00 | 121,355 |
| 2026-03-20 | CHF 806.40 | CHF 813.60 | CHF 790.60 | CHF 793.20 | 436,941 |
| 2026-03-19 | CHF 816.60 | CHF 818.00 | CHF 799.00 | CHF 803.20 | 173,022 |
| 2026-03-18 | CHF 832.60 | CHF 839.00 | CHF 821.80 | CHF 828.00 | 102,125 |
| 2026-03-17 | CHF 805.40 | CHF 831.40 | CHF 805.40 | CHF 824.00 | 120,282 |
| 2026-03-16 | CHF 809.80 | CHF 817.40 | CHF 794.40 | CHF 808.00 | 97,222 |
| 2026-03-13 | CHF 804.80 | CHF 822.40 | CHF 796.20 | CHF 811.60 | 131,856 |
| 2026-03-12 | CHF 802.60 | CHF 822.60 | CHF 802.20 | CHF 807.00 | 148,050 |
| 2026-03-11 | CHF 800.80 | CHF 824.60 | CHF 791.00 | CHF 806.80 | 172,407 |
| 2026-03-10 | CHF 836.40 | CHF 836.60 | CHF 793.00 | CHF 818.00 | 259,531 |
| 2026-03-09 | CHF 801.40 | CHF 822.20 | CHF 789.40 | CHF 812.00 | 168,185 |
| 2026-03-06 | CHF 836.00 | CHF 844.00 | CHF 809.40 | CHF 819.80 | 119,398 |
| 2026-03-05 | CHF 832.00 | CHF 850.60 | CHF 828.00 | CHF 832.60 | 129,213 |
| 2026-03-04 | CHF 822.80 | CHF 845.20 | CHF 817.00 | CHF 833.00 | 149,654 |
| 2026-03-03 | CHF 824.20 | CHF 826.40 | CHF 806.40 | CHF 820.00 | 187,492 |
| 2026-03-02 | CHF 839.60 | CHF 849.80 | CHF 824.40 | CHF 841.60 | 138,702 |
| 2026-02-27 | CHF 867.00 | CHF 867.20 | CHF 843.40 | CHF 857.40 | 168,480 |
| 2026-02-26 | CHF 864.00 | CHF 884.60 | CHF 860.80 | CHF 875.20 | 134,514 |
| 2026-02-25 | CHF 855.20 | CHF 866.00 | CHF 847.00 | CHF 852.00 | 150,625 |
| 2026-02-24 | CHF 851.00 | CHF 866.40 | CHF 842.20 | CHF 852.60 | 200,683 |
| 2026-02-23 | CHF 918.80 | CHF 919.00 | CHF 841.60 | CHF 850.00 | 283,869 |
| 2026-02-20 | CHF 917.80 | CHF 932.60 | CHF 914.40 | CHF 928.20 | 139,712 |
| 2026-02-19 | CHF 961.60 | CHF 965.00 | CHF 903.80 | CHF 910.80 | 152,093 |
| 2026-02-18 | CHF 942.80 | CHF 964.20 | CHF 935.00 | CHF 959.80 | 59,556 |
| 2026-02-17 | CHF 936.60 | CHF 943.40 | CHF 930.20 | CHF 943.40 | 65,740 |
| 2026-02-16 | CHF 957.00 | CHF 959.00 | CHF 935.20 | CHF 935.20 | 53,310 |
| 2026-02-13 | CHF 951.80 | CHF 956.40 | CHF 939.80 | CHF 948.00 | 82,461 |
| 2026-02-12 | CHF 954.00 | CHF 962.40 | CHF 938.80 | CHF 938.80 | 77,278 |
| 2026-02-11 | CHF 984.80 | CHF 984.80 | CHF 951.40 | CHF 951.40 | 85,659 |
| 2026-02-10 | CHF 982.00 | CHF 991.40 | CHF 978.00 | CHF 986.00 | 49,154 |
| 2026-02-09 | CHF 978.60 | CHF 980.00 | CHF 966.40 | CHF 978.60 | 63,985 |
| 2026-02-06 | CHF 959.60 | CHF 977.20 | CHF 944.40 | CHF 968.00 | 92,787 |
| 2026-02-05 | CHF 1,007.50 | CHF 1,008.50 | CHF 951.20 | CHF 966.60 | 109,648 |
| 2026-02-04 | CHF 980.00 | CHF 1,009.00 | CHF 963.60 | CHF 1,001.00 | 135,604 |
| 2026-02-03 | CHF 1,060.50 | CHF 1,068.50 | CHF 975.60 | CHF 977.60 | 170,375 |
| 2026-02-02 | CHF 1,043.50 | CHF 1,050.50 | CHF 1,029.50 | CHF 1,046.50 | 56,006 |
| 2026-01-30 | CHF 1,056.00 | CHF 1,057.00 | CHF 1,047.00 | CHF 1,050.00 | 51,684 |
| 2026-01-29 | CHF 1,074.00 | CHF 1,074.00 | CHF 1,049.50 | CHF 1,052.50 | 63,987 |
| 2026-01-28 | CHF 1,057.50 | CHF 1,070.00 | CHF 1,049.00 | CHF 1,066.00 | 61,723 |
| 2026-01-27 | CHF 1,061.00 | CHF 1,071.00 | CHF 1,044.50 | CHF 1,050.50 | 57,989 |
| 2026-01-26 | CHF 1,066.50 | CHF 1,074.00 | CHF 1,051.50 | CHF 1,051.50 | 74,466 |
| 2026-01-23 | CHF 1,080.00 | CHF 1,080.00 | CHF 1,061.50 | CHF 1,069.00 | 67,108 |
| 2026-01-22 | CHF 1,089.50 | CHF 1,096.00 | CHF 1,079.50 | CHF 1,082.50 | 64,854 |
| 2026-01-21 | CHF 1,056.00 | CHF 1,069.00 | CHF 1,041.00 | CHF 1,069.00 | 87,208 |
| 2026-01-20 | CHF 1,061.50 | CHF 1,072.00 | CHF 1,051.50 | CHF 1,065.00 | 69,081 |
| 2026-01-19 | CHF 1,080.00 | CHF 1,084.00 | CHF 1,068.50 | CHF 1,074.50 | 68,377 |
| 2026-01-16 | CHF 1,087.00 | CHF 1,097.50 | CHF 1,080.00 | CHF 1,096.00 | 86,228 |
| 2026-01-15 | CHF 1,050.00 | CHF 1,092.00 | CHF 1,043.00 | CHF 1,090.00 | 141,567 |
| 2026-01-14 | CHF 1,019.50 | CHF 1,020.00 | CHF 1,003.00 | CHF 1,012.50 | 71,988 |
| 2026-01-13 | CHF 1,040.00 | CHF 1,042.50 | CHF 1,013.50 | CHF 1,014.50 | 73,013 |
| 2026-01-12 | CHF 1,027.00 | CHF 1,038.50 | CHF 1,021.50 | CHF 1,038.50 | 78,190 |
| 2026-01-09 | CHF 1,010.50 | CHF 1,027.50 | CHF 1,001.00 | CHF 1,022.50 | 64,662 |
| 2026-01-08 | CHF 1,025.00 | CHF 1,025.00 | CHF 991.00 | CHF 1,003.50 | 87,508 |
| 2026-01-07 | CHF 1,039.50 | CHF 1,050.00 | CHF 1,029.50 | CHF 1,033.00 | 70,006 |
| 2026-01-06 | CHF 1,045.00 | CHF 1,045.00 | CHF 1,017.50 | CHF 1,034.00 | 65,699 |
| 2026-01-05 | CHF 1,010.00 | CHF 1,037.00 | CHF 1,001.00 | CHF 1,030.00 | 123,913 |
| 2025-12-30 | CHF 979.20 | CHF 987.80 | CHF 976.00 | CHF 982.40 | 48,176 |
| 2025-12-29 | CHF 978.00 | CHF 987.20 | CHF 975.00 | CHF 978.80 | 44,672 |
| 2025-12-23 | CHF 977.20 | CHF 988.00 | CHF 975.80 | CHF 976.40 | 53,252 |
| 2025-12-22 | CHF 966.60 | CHF 977.80 | CHF 962.40 | CHF 977.80 | 60,056 |
| 2025-12-19 | CHF 970.20 | CHF 976.00 | CHF 961.60 | CHF 966.60 | 115,400 |
| 2025-12-18 | CHF 949.40 | CHF 979.00 | CHF 949.40 | CHF 977.40 | 96,365 |
| 2025-12-17 | CHF 961.60 | CHF 963.40 | CHF 948.60 | CHF 948.60 | 83,812 |
| 2025-12-16 | CHF 960.00 | CHF 965.40 | CHF 955.00 | CHF 959.20 | 51,108 |
| 2025-12-15 | CHF 955.00 | CHF 976.80 | CHF 955.00 | CHF 962.20 | 68,930 |
| 2025-12-12 | CHF 951.60 | CHF 968.60 | CHF 948.80 | CHF 951.40 | 61,762 |
| 2025-12-11 | CHF 956.00 | CHF 958.40 | CHF 944.40 | CHF 944.40 | 65,601 |
| 2025-12-10 | CHF 955.00 | CHF 964.20 | CHF 944.80 | CHF 953.80 | 76,918 |
| 2025-12-09 | CHF 949.00 | CHF 961.40 | CHF 947.20 | CHF 955.00 | 65,144 |
| 2025-12-08 | CHF 955.80 | CHF 960.80 | CHF 948.80 | CHF 953.00 | 54,067 |
| 2025-12-05 | CHF 940.00 | CHF 961.40 | CHF 936.00 | CHF 956.80 | 86,330 |
| 2025-12-04 | CHF 934.40 | CHF 945.80 | CHF 932.00 | CHF 938.80 | 70,840 |
| 2025-12-03 | CHF 931.40 | CHF 933.00 | CHF 916.60 | CHF 925.80 | 75,796 |
| 2025-12-02 | CHF 938.20 | CHF 941.80 | CHF 929.60 | CHF 929.60 | 77,615 |
| 2025-12-01 | CHF 948.80 | CHF 948.80 | CHF 932.40 | CHF 943.00 | 78,498 |
| 2025-11-28 | CHF 952.40 | CHF 960.20 | CHF 948.40 | CHF 952.80 | 66,035 |
| 2025-11-27 | CHF 939.60 | CHF 961.40 | CHF 935.60 | CHF 952.60 | 55,832 |
| 2025-11-26 | CHF 938.20 | CHF 939.20 | CHF 926.20 | CHF 935.00 | 75,938 |
| 2025-11-25 | CHF 929.00 | CHF 934.60 | CHF 920.00 | CHF 928.60 | 48,523 |
| 2025-11-24 | CHF 932.00 | CHF 933.20 | CHF 921.40 | CHF 927.40 | 147,139 |
| 2025-11-21 | CHF 900.00 | CHF 921.60 | CHF 898.80 | CHF 917.80 | 58,693 |
| 2025-11-20 | CHF 928.80 | CHF 932.60 | CHF 915.80 | CHF 917.60 | 70,769 |
| 2025-11-19 | CHF 915.00 | CHF 918.80 | CHF 908.00 | CHF 910.80 | 124,721 |
| 2025-11-18 | CHF 918.00 | CHF 922.80 | CHF 905.60 | CHF 916.00 | 100,512 |
| 2025-11-17 | CHF 954.60 | CHF 957.80 | CHF 930.20 | CHF 932.40 | 56,970 |
| 2025-11-14 | CHF 945.60 | CHF 954.80 | CHF 933.40 | CHF 952.20 | 71,938 |
| 2025-11-13 | CHF 986.60 | CHF 987.20 | CHF 957.40 | CHF 959.80 | 67,634 |
| 2025-11-12 | CHF 986.80 | CHF 987.00 | CHF 971.80 | CHF 975.00 | 62,330 |
| 2025-11-11 | CHF 964.40 | CHF 985.60 | CHF 960.00 | CHF 980.60 | 90,199 |
| 2025-11-10 | CHF 965.40 | CHF 974.60 | CHF 953.00 | CHF 953.00 | 67,779 |
| 2025-11-07 | CHF 948.80 | CHF 954.40 | CHF 937.40 | CHF 942.60 | 49,286 |
| 2025-11-06 | CHF 958.60 | CHF 963.00 | CHF 942.20 | CHF 942.20 | 82,111 |
| 2025-11-05 | CHF 952.20 | CHF 966.40 | CHF 949.20 | CHF 961.40 | 42,283 |
| 2025-11-04 | CHF 965.00 | CHF 965.00 | CHF 939.60 | CHF 959.00 | 72,895 |
| 2025-11-03 | CHF 978.40 | CHF 978.60 | CHF 970.20 | CHF 971.00 | 51,769 |
| 2025-10-31 | CHF 988.00 | CHF 995.40 | CHF 981.20 | CHF 982.40 | 40,316 |
| 2025-10-30 | CHF 984.00 | CHF 990.80 | CHF 982.00 | CHF 987.80 | 39,459 |
| 2025-10-29 | CHF 995.60 | CHF 1,000.50 | CHF 987.20 | CHF 990.00 | 36,753 |
| 2025-10-28 | CHF 1,013.50 | CHF 1,013.50 | CHF 990.60 | CHF 992.00 | 51,623 |
| 2025-10-27 | CHF 1,001.00 | CHF 1,003.00 | CHF 989.80 | CHF 999.80 | 53,852 |
| 2025-10-24 | CHF 988.40 | CHF 997.20 | CHF 980.80 | CHF 997.20 | 69,060 |
| 2025-10-23 | CHF 988.00 | CHF 996.40 | CHF 975.60 | CHF 978.80 | 55,335 |
| 2025-10-22 | CHF 990.00 | CHF 994.60 | CHF 979.80 | CHF 986.00 | 68,311 |
| 2025-10-21 | CHF 984.80 | CHF 990.00 | CHF 976.80 | CHF 988.00 | 42,452 |
| 2025-10-20 | CHF 979.80 | CHF 982.00 | CHF 969.60 | CHF 981.20 | 82,092 |
| 2025-10-17 | CHF 978.60 | CHF 978.80 | CHF 955.80 | CHF 966.20 | 134,651 |
| 2025-10-16 | CHF 1,004.00 | CHF 1,008.00 | CHF 991.00 | CHF 1,002.00 | 60,880 |
| 2025-10-15 | CHF 1,017.00 | CHF 1,019.00 | CHF 998.80 | CHF 1,009.00 | 56,100 |