PolyPeptide Group AG (PPGN) Price History
Daily open, high, low, close and volume for PolyPeptide Group AG (PPGN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 43.90 | CHF 44.15 | CHF 43.85 | CHF 43.85 | 350,301 |
| 2026-10-08 | CHF 43.85 | CHF 43.95 | CHF 43.80 | CHF 43.90 | 99,796 |
| 2026-10-07 | CHF 44.05 | CHF 44.10 | CHF 43.25 | CHF 43.90 | 243,900 |
| 2026-10-06 | CHF 44.10 | CHF 44.15 | CHF 44.05 | CHF 44.05 | 116,382 |
| 2026-10-05 | CHF 44.15 | CHF 44.15 | CHF 44.05 | CHF 44.05 | 96,861 |
| 2026-10-02 | CHF 44.10 | CHF 44.15 | CHF 44.10 | CHF 44.10 | 36,888 |
| 2026-10-01 | CHF 44.10 | CHF 44.15 | CHF 44.05 | CHF 44.10 | 51,605 |
| 2026-09-30 | CHF 44.10 | CHF 44.15 | CHF 44.05 | CHF 44.10 | 84,898 |
| 2026-09-29 | CHF 44.05 | CHF 44.10 | CHF 44.05 | CHF 44.05 | 23,228 |
| 2026-09-28 | CHF 44.05 | CHF 44.10 | CHF 44.05 | CHF 44.10 | 30,768 |
| 2026-09-25 | CHF 44.20 | CHF 44.20 | CHF 44.05 | CHF 44.10 | 45,501 |
| 2026-09-24 | CHF 44.15 | CHF 44.15 | CHF 44.05 | CHF 44.15 | 69,656 |
| 2026-09-23 | CHF 44.10 | CHF 44.25 | CHF 44.05 | CHF 44.20 | 63,397 |
| 2026-09-22 | CHF 44.00 | CHF 44.10 | CHF 44.00 | CHF 44.10 | 108,207 |
| 2026-09-21 | CHF 44.05 | CHF 44.05 | CHF 44.00 | CHF 44.00 | 90,036 |
| 2026-09-18 | CHF 44.05 | CHF 44.05 | CHF 44.00 | CHF 44.00 | 124,797 |
| 2026-09-17 | CHF 44.10 | CHF 44.10 | CHF 44.00 | CHF 44.05 | 84,228 |
| 2026-09-16 | CHF 44.05 | CHF 44.10 | CHF 44.00 | CHF 44.10 | 33,226 |
| 2026-09-15 | CHF 44.05 | CHF 44.05 | CHF 44.00 | CHF 44.05 | 70,100 |
| 2026-09-14 | CHF 44.00 | CHF 44.10 | CHF 44.00 | CHF 44.00 | 127,868 |
| 2026-09-11 | CHF 44.05 | CHF 44.05 | CHF 44.00 | CHF 44.05 | 86,936 |
| 2026-09-10 | CHF 44.05 | CHF 44.05 | CHF 44.00 | CHF 44.00 | 130,633 |
| 2026-09-09 | CHF 44.00 | CHF 44.05 | CHF 43.95 | CHF 44.00 | 109,359 |
| 2026-09-08 | CHF 44.00 | CHF 44.10 | CHF 44.00 | CHF 44.00 | 79,171 |
| 2026-09-07 | CHF 44.00 | CHF 44.05 | CHF 43.95 | CHF 44.00 | 25,276 |
| 2026-09-04 | CHF 44.00 | CHF 44.00 | CHF 43.95 | CHF 43.95 | 46,222 |
| 2026-09-03 | CHF 44.05 | CHF 44.10 | CHF 43.95 | CHF 43.95 | 82,663 |
| 2026-09-02 | CHF 44.05 | CHF 44.15 | CHF 44.00 | CHF 44.05 | 64,063 |
| 2026-09-01 | CHF 44.05 | CHF 44.10 | CHF 43.95 | CHF 44.00 | 71,068 |
| 2026-08-31 | CHF 44.00 | CHF 44.05 | CHF 43.95 | CHF 44.05 | 73,497 |
| 2026-08-28 | CHF 44.00 | CHF 44.00 | CHF 43.95 | CHF 44.00 | 1,260,680 |
| 2026-08-27 | CHF 44.00 | CHF 44.05 | CHF 43.95 | CHF 43.95 | 54,987 |
| 2026-08-26 | CHF 43.95 | CHF 44.00 | CHF 43.95 | CHF 43.95 | 29,848 |
| 2026-08-25 | CHF 44.00 | CHF 44.05 | CHF 43.95 | CHF 43.95 | 47,536 |
| 2026-08-24 | CHF 43.95 | CHF 44.00 | CHF 43.95 | CHF 43.95 | 39,558 |
| 2026-08-21 | CHF 44.00 | CHF 44.00 | CHF 43.95 | CHF 43.95 | 100,188 |
| 2026-08-20 | CHF 44.00 | CHF 44.05 | CHF 43.95 | CHF 43.95 | 174,746 |
| 2026-08-19 | CHF 44.00 | CHF 44.10 | CHF 43.95 | CHF 44.00 | 190,649 |
| 2026-08-18 | CHF 44.00 | CHF 44.05 | CHF 44.00 | CHF 44.00 | 164,630 |
| 2026-08-17 | CHF 44.10 | CHF 44.10 | CHF 44.00 | CHF 44.00 | 99,102 |
| 2026-08-14 | CHF 43.95 | CHF 44.10 | CHF 43.95 | CHF 44.10 | 262,804 |
| 2026-08-13 | CHF 44.05 | CHF 44.05 | CHF 43.95 | CHF 44.00 | 174,509 |
| 2026-08-12 | CHF 44.00 | CHF 44.00 | CHF 43.95 | CHF 43.95 | 25,015 |
| 2026-08-11 | CHF 44.00 | CHF 44.10 | CHF 43.95 | CHF 43.95 | 50,494 |
| 2026-08-10 | CHF 44.00 | CHF 44.00 | CHF 43.90 | CHF 43.95 | 32,141 |
| 2026-08-07 | CHF 43.95 | CHF 44.00 | CHF 43.90 | CHF 43.95 | 90,058 |
| 2026-08-06 | CHF 43.95 | CHF 44.00 | CHF 43.90 | CHF 43.95 | 102,855 |
| 2026-08-05 | CHF 43.95 | CHF 44.00 | CHF 43.85 | CHF 43.85 | 76,951 |
| 2026-08-04 | CHF 43.90 | CHF 44.00 | CHF 43.85 | CHF 43.90 | 146,224 |
| 2026-08-03 | CHF 43.90 | CHF 43.95 | CHF 43.85 | CHF 43.85 | 77,627 |
| 2026-07-31 | CHF 43.95 | CHF 44.05 | CHF 43.80 | CHF 43.80 | 129,800 |
| 2026-07-30 | CHF 43.85 | CHF 44.00 | CHF 43.80 | CHF 43.95 | 262,502 |
| 2026-07-29 | CHF 43.80 | CHF 43.85 | CHF 43.75 | CHF 43.85 | 168,750 |
| 2026-07-28 | CHF 43.75 | CHF 43.85 | CHF 43.75 | CHF 43.75 | 332,864 |
| 2026-07-27 | CHF 43.80 | CHF 43.85 | CHF 43.75 | CHF 43.80 | 526,351 |
| 2026-07-24 | CHF 43.80 | CHF 43.95 | CHF 43.75 | CHF 43.75 | 161,979 |
| 2026-07-23 | CHF 43.80 | CHF 43.90 | CHF 43.75 | CHF 43.80 | 207,171 |
| 2026-07-22 | CHF 43.80 | CHF 43.90 | CHF 43.70 | CHF 43.75 | 445,664 |
| 2026-07-21 | CHF 43.80 | CHF 44.05 | CHF 43.70 | CHF 43.80 | 483,124 |
| 2026-07-20 | CHF 43.75 | CHF 44.15 | CHF 43.70 | CHF 43.75 | 813,158 |
| 2026-07-17 | CHF 44.90 | CHF 45.00 | CHF 41.55 | CHF 41.75 | 61,149 |
| 2026-07-16 | CHF 46.55 | CHF 46.55 | CHF 45.00 | CHF 45.30 | 46,956 |
| 2026-07-15 | CHF 47.15 | CHF 47.60 | CHF 46.20 | CHF 46.95 | 28,818 |
| 2026-07-14 | CHF 45.40 | CHF 47.45 | CHF 45.00 | CHF 47.20 | 34,483 |
| 2026-07-13 | CHF 45.90 | CHF 45.95 | CHF 45.00 | CHF 45.70 | 32,412 |
| 2026-07-10 | CHF 47.50 | CHF 48.20 | CHF 45.75 | CHF 46.00 | 24,679 |
| 2026-07-09 | CHF 45.90 | CHF 47.45 | CHF 45.65 | CHF 47.05 | 32,537 |
| 2026-07-08 | CHF 47.00 | CHF 47.25 | CHF 45.25 | CHF 45.25 | 40,160 |
| 2026-07-07 | CHF 46.00 | CHF 48.40 | CHF 45.25 | CHF 47.00 | 57,992 |
| 2026-07-06 | CHF 49.35 | CHF 50.10 | CHF 48.95 | CHF 49.35 | 61,436 |
| 2026-07-03 | CHF 47.75 | CHF 49.40 | CHF 47.70 | CHF 49.40 | 31,866 |
| 2026-07-02 | CHF 48.05 | CHF 49.30 | CHF 47.70 | CHF 48.40 | 39,983 |
| 2026-07-01 | CHF 46.60 | CHF 48.70 | CHF 46.60 | CHF 48.25 | 54,735 |
| 2026-06-30 | CHF 46.30 | CHF 47.10 | CHF 46.00 | CHF 47.05 | 36,927 |
| 2026-06-29 | CHF 46.50 | CHF 47.65 | CHF 44.95 | CHF 45.55 | 78,753 |
| 2026-06-26 | CHF 44.45 | CHF 46.80 | CHF 44.30 | CHF 46.50 | 86,550 |
| 2026-06-25 | CHF 42.80 | CHF 44.80 | CHF 42.35 | CHF 44.55 | 89,960 |
| 2026-06-24 | CHF 40.00 | CHF 43.50 | CHF 39.65 | CHF 42.50 | 133,842 |
| 2026-06-23 | CHF 38.50 | CHF 39.75 | CHF 38.50 | CHF 39.55 | 45,170 |
| 2026-06-22 | CHF 39.60 | CHF 40.70 | CHF 38.70 | CHF 38.75 | 61,947 |
| 2026-06-19 | CHF 37.80 | CHF 39.90 | CHF 37.80 | CHF 39.35 | 131,971 |
| 2026-06-18 | CHF 36.90 | CHF 37.30 | CHF 36.20 | CHF 37.30 | 35,360 |
| 2026-06-17 | CHF 35.75 | CHF 36.80 | CHF 35.65 | CHF 36.55 | 28,718 |
| 2026-06-16 | CHF 33.85 | CHF 36.70 | CHF 33.85 | CHF 35.55 | 98,015 |
| 2026-06-15 | CHF 34.05 | CHF 34.50 | CHF 32.90 | CHF 33.65 | 58,516 |
| 2026-06-12 | CHF 34.35 | CHF 34.85 | CHF 33.25 | CHF 33.85 | 36,357 |
| 2026-06-11 | CHF 34.00 | CHF 34.65 | CHF 33.75 | CHF 34.25 | 30,609 |
| 2026-06-10 | CHF 35.40 | CHF 35.50 | CHF 33.50 | CHF 33.80 | 49,115 |
| 2026-06-09 | CHF 35.85 | CHF 37.15 | CHF 35.30 | CHF 35.30 | 25,589 |
| 2026-06-08 | CHF 36.05 | CHF 36.55 | CHF 34.40 | CHF 36.05 | 60,540 |
| 2026-06-05 | CHF 37.75 | CHF 37.75 | CHF 36.15 | CHF 36.40 | 52,676 |
| 2026-06-04 | CHF 37.35 | CHF 37.80 | CHF 36.25 | CHF 37.70 | 66,977 |
| 2026-06-03 | CHF 38.45 | CHF 38.45 | CHF 36.95 | CHF 37.20 | 33,389 |
| 2026-06-02 | CHF 38.00 | CHF 38.95 | CHF 37.90 | CHF 38.30 | 26,336 |
| 2026-06-01 | CHF 38.05 | CHF 39.35 | CHF 37.30 | CHF 37.85 | 54,284 |
| 2026-05-29 | CHF 38.70 | CHF 38.95 | CHF 36.60 | CHF 37.90 | 123,801 |
| 2026-05-28 | CHF 37.60 | CHF 39.10 | CHF 36.80 | CHF 38.60 | 42,078 |
| 2026-05-27 | CHF 38.15 | CHF 38.65 | CHF 37.10 | CHF 37.45 | 35,580 |
| 2026-05-26 | CHF 38.55 | CHF 38.85 | CHF 38.00 | CHF 38.25 | 31,250 |
| 2026-05-22 | CHF 38.35 | CHF 38.80 | CHF 37.90 | CHF 38.30 | 30,459 |
| 2026-05-21 | CHF 38.35 | CHF 39.10 | CHF 37.50 | CHF 38.45 | 54,650 |
| 2026-05-20 | CHF 37.55 | CHF 38.80 | CHF 37.45 | CHF 38.35 | 42,079 |
| 2026-05-19 | CHF 37.00 | CHF 38.30 | CHF 36.95 | CHF 37.65 | 26,849 |
| 2026-05-18 | CHF 36.75 | CHF 37.90 | CHF 36.70 | CHF 37.05 | 31,537 |
| 2026-05-15 | CHF 37.85 | CHF 37.95 | CHF 37.20 | CHF 37.35 | 60,649 |
| 2026-05-13 | CHF 38.25 | CHF 38.60 | CHF 37.35 | CHF 37.85 | 72,053 |
| 2026-05-12 | CHF 38.90 | CHF 39.60 | CHF 37.70 | CHF 37.70 | 66,578 |
| 2026-05-11 | CHF 39.50 | CHF 40.40 | CHF 39.00 | CHF 39.00 | 63,662 |
| 2026-05-08 | CHF 40.60 | CHF 41.70 | CHF 39.40 | CHF 39.40 | 65,746 |
| 2026-05-07 | CHF 40.45 | CHF 40.75 | CHF 40.00 | CHF 40.75 | 107,409 |
| 2026-05-06 | CHF 40.25 | CHF 40.90 | CHF 39.10 | CHF 40.10 | 75,294 |
| 2026-05-05 | CHF 39.65 | CHF 41.00 | CHF 39.00 | CHF 39.85 | 158,707 |
| 2026-05-04 | CHF 38.00 | CHF 39.55 | CHF 37.80 | CHF 39.10 | 86,892 |
| 2026-04-30 | CHF 36.90 | CHF 38.80 | CHF 36.60 | CHF 38.15 | 105,353 |
| 2026-04-29 | CHF 35.60 | CHF 37.15 | CHF 35.45 | CHF 37.05 | 73,980 |
| 2026-04-28 | CHF 35.65 | CHF 35.65 | CHF 34.55 | CHF 35.30 | 43,808 |
| 2026-04-27 | CHF 35.65 | CHF 35.95 | CHF 35.05 | CHF 35.45 | 44,500 |
| 2026-04-24 | CHF 34.75 | CHF 36.05 | CHF 33.75 | CHF 35.70 | 61,463 |
| 2026-04-23 | CHF 34.75 | CHF 34.95 | CHF 33.75 | CHF 34.45 | 128,405 |
| 2026-04-22 | CHF 35.00 | CHF 35.10 | CHF 34.60 | CHF 34.70 | 57,136 |
| 2026-04-21 | CHF 35.10 | CHF 35.60 | CHF 34.60 | CHF 35.00 | 97,330 |
| 2026-04-20 | CHF 36.15 | CHF 36.20 | CHF 35.05 | CHF 35.40 | 82,701 |
| 2026-04-17 | CHF 36.30 | CHF 37.05 | CHF 36.10 | CHF 36.25 | 143,209 |
| 2026-04-16 | CHF 37.75 | CHF 38.15 | CHF 35.55 | CHF 36.45 | 143,185 |
| 2026-04-15 | CHF 36.90 | CHF 38.00 | CHF 36.50 | CHF 37.25 | 231,207 |
| 2026-04-14 | CHF 36.50 | CHF 38.80 | CHF 35.90 | CHF 37.50 | 211,633 |
| 2026-04-13 | CHF 33.60 | CHF 36.70 | CHF 33.05 | CHF 35.90 | 310,628 |
| 2026-04-10 | CHF 29.70 | CHF 32.00 | CHF 29.45 | CHF 31.65 | 99,032 |
| 2026-04-09 | CHF 29.65 | CHF 29.75 | CHF 29.10 | CHF 29.35 | 47,694 |
| 2026-04-08 | CHF 30.50 | CHF 31.15 | CHF 29.50 | CHF 29.90 | 89,433 |
| 2026-04-07 | CHF 30.00 | CHF 30.75 | CHF 29.35 | CHF 29.75 | 51,434 |
| 2026-04-02 | CHF 29.25 | CHF 29.90 | CHF 28.50 | CHF 29.80 | 62,841 |
| 2026-04-01 | CHF 28.55 | CHF 30.15 | CHF 28.55 | CHF 29.70 | 93,896 |
| 2026-03-31 | CHF 26.95 | CHF 28.40 | CHF 26.60 | CHF 28.35 | 72,296 |
| 2026-03-30 | CHF 26.15 | CHF 27.25 | CHF 26.05 | CHF 26.70 | 77,074 |
| 2026-03-27 | CHF 27.35 | CHF 28.05 | CHF 26.25 | CHF 26.40 | 80,354 |
| 2026-03-26 | CHF 26.50 | CHF 27.80 | CHF 25.95 | CHF 27.35 | 56,914 |
| 2026-03-25 | CHF 24.80 | CHF 27.85 | CHF 24.80 | CHF 26.75 | 106,024 |
| 2026-03-24 | CHF 24.80 | CHF 25.05 | CHF 24.30 | CHF 24.75 | 36,068 |
| 2026-03-23 | CHF 24.20 | CHF 25.40 | CHF 23.45 | CHF 24.60 | 67,050 |
| 2026-03-20 | CHF 25.10 | CHF 25.30 | CHF 24.40 | CHF 24.60 | 74,149 |
| 2026-03-19 | CHF 25.35 | CHF 25.35 | CHF 24.75 | CHF 24.90 | 39,588 |
| 2026-03-18 | CHF 26.00 | CHF 26.50 | CHF 25.45 | CHF 25.75 | 91,727 |
| 2026-03-17 | CHF 24.35 | CHF 25.85 | CHF 24.25 | CHF 25.75 | 67,664 |
| 2026-03-16 | CHF 24.30 | CHF 25.50 | CHF 23.90 | CHF 24.40 | 139,339 |
| 2026-03-13 | CHF 26.40 | CHF 26.40 | CHF 23.30 | CHF 24.30 | 218,823 |
| 2026-03-12 | CHF 25.35 | CHF 28.25 | CHF 25.35 | CHF 26.65 | 194,320 |
| 2026-03-11 | CHF 24.85 | CHF 24.95 | CHF 23.95 | CHF 24.50 | 70,940 |
| 2026-03-10 | CHF 24.90 | CHF 25.10 | CHF 24.35 | CHF 25.10 | 67,570 |
| 2026-03-09 | CHF 23.40 | CHF 24.45 | CHF 23.10 | CHF 24.45 | 57,469 |
| 2026-03-06 | CHF 24.65 | CHF 24.80 | CHF 23.40 | CHF 23.75 | 77,405 |
| 2026-03-05 | CHF 25.45 | CHF 25.50 | CHF 24.85 | CHF 24.85 | 24,169 |
| 2026-03-04 | CHF 24.80 | CHF 25.45 | CHF 24.50 | CHF 25.20 | 21,293 |
| 2026-03-03 | CHF 25.50 | CHF 25.50 | CHF 24.30 | CHF 25.00 | 53,356 |
| 2026-03-02 | CHF 25.20 | CHF 25.85 | CHF 24.70 | CHF 25.45 | 64,481 |
| 2026-02-27 | CHF 25.20 | CHF 25.90 | CHF 25.15 | CHF 25.70 | 46,482 |
| 2026-02-26 | CHF 25.00 | CHF 25.05 | CHF 24.15 | CHF 25.00 | 32,348 |
| 2026-02-25 | CHF 24.50 | CHF 25.05 | CHF 24.50 | CHF 24.95 | 45,607 |
| 2026-02-24 | CHF 25.05 | CHF 25.05 | CHF 24.30 | CHF 24.70 | 52,681 |
| 2026-02-23 | CHF 26.60 | CHF 26.65 | CHF 24.50 | CHF 24.75 | 108,332 |
| 2026-02-20 | CHF 27.00 | CHF 27.10 | CHF 26.30 | CHF 26.75 | 45,692 |
| 2026-02-19 | CHF 27.45 | CHF 27.60 | CHF 26.65 | CHF 26.95 | 42,586 |
| 2026-02-18 | CHF 26.60 | CHF 27.40 | CHF 26.40 | CHF 27.30 | 54,623 |
| 2026-02-17 | CHF 25.85 | CHF 26.55 | CHF 25.65 | CHF 26.55 | 33,257 |
| 2026-02-16 | CHF 26.20 | CHF 26.30 | CHF 25.85 | CHF 26.10 | 22,598 |
| 2026-02-13 | CHF 25.45 | CHF 26.55 | CHF 25.45 | CHF 26.45 | 38,646 |
| 2026-02-12 | CHF 26.15 | CHF 26.45 | CHF 25.70 | CHF 25.70 | 21,322 |
| 2026-02-11 | CHF 27.05 | CHF 27.05 | CHF 26.00 | CHF 26.40 | 30,982 |
| 2026-02-10 | CHF 26.40 | CHF 26.85 | CHF 26.40 | CHF 26.80 | 27,184 |
| 2026-02-09 | CHF 25.80 | CHF 26.65 | CHF 25.65 | CHF 26.65 | 49,198 |
| 2026-02-06 | CHF 25.85 | CHF 25.85 | CHF 24.75 | CHF 25.75 | 77,504 |
| 2026-02-05 | CHF 27.00 | CHF 27.00 | CHF 25.40 | CHF 25.95 | 90,232 |
| 2026-02-04 | CHF 26.70 | CHF 27.15 | CHF 26.20 | CHF 26.75 | 65,597 |
| 2026-02-03 | CHF 27.15 | CHF 27.15 | CHF 25.95 | CHF 27.10 | 93,010 |
| 2026-02-02 | CHF 27.05 | CHF 27.30 | CHF 26.60 | CHF 26.80 | 45,270 |
| 2026-01-30 | CHF 28.15 | CHF 28.20 | CHF 27.00 | CHF 27.30 | 59,515 |
| 2026-01-29 | CHF 28.55 | CHF 29.05 | CHF 27.65 | CHF 27.95 | 61,884 |
| 2026-01-28 | CHF 29.50 | CHF 29.50 | CHF 28.00 | CHF 28.80 | 66,739 |
| 2026-01-27 | CHF 30.00 | CHF 30.00 | CHF 29.05 | CHF 29.50 | 74,514 |
| 2026-01-26 | CHF 29.95 | CHF 29.95 | CHF 29.30 | CHF 29.80 | 69,866 |
| 2026-01-23 | CHF 30.90 | CHF 30.90 | CHF 29.45 | CHF 29.80 | 75,792 |
| 2026-01-22 | CHF 31.90 | CHF 31.95 | CHF 29.60 | CHF 29.60 | 198,626 |
| 2026-01-21 | CHF 29.80 | CHF 32.70 | CHF 29.75 | CHF 31.40 | 196,133 |
| 2026-01-20 | CHF 30.60 | CHF 31.20 | CHF 29.25 | CHF 29.35 | 59,872 |
| 2026-01-19 | CHF 28.80 | CHF 31.20 | CHF 28.80 | CHF 31.15 | 124,025 |
| 2026-01-16 | CHF 28.50 | CHF 28.80 | CHF 27.80 | CHF 28.30 | 39,700 |
| 2026-01-15 | CHF 29.15 | CHF 29.20 | CHF 28.25 | CHF 28.35 | 78,175 |
| 2026-01-14 | CHF 29.75 | CHF 30.20 | CHF 28.85 | CHF 28.85 | 66,815 |
| 2026-01-13 | CHF 29.90 | CHF 30.85 | CHF 29.40 | CHF 29.95 | 83,929 |
| 2026-01-12 | CHF 27.70 | CHF 30.20 | CHF 27.70 | CHF 30.10 | 112,475 |
| 2026-01-09 | CHF 27.25 | CHF 28.50 | CHF 27.05 | CHF 28.15 | 72,010 |
| 2026-01-08 | CHF 25.80 | CHF 27.45 | CHF 25.75 | CHF 27.25 | 84,577 |
| 2026-01-07 | CHF 24.60 | CHF 25.70 | CHF 24.20 | CHF 25.70 | 153,122 |
| 2026-01-06 | CHF 24.25 | CHF 24.80 | CHF 23.95 | CHF 24.45 | 43,399 |
| 2026-01-05 | CHF 26.30 | CHF 26.40 | CHF 23.35 | CHF 24.00 | 88,547 |
| 2025-12-30 | CHF 25.65 | CHF 26.40 | CHF 25.65 | CHF 26.10 | 27,101 |
| 2025-12-29 | CHF 25.15 | CHF 26.05 | CHF 25.15 | CHF 26.05 | 65,636 |
| 2025-12-23 | CHF 25.25 | CHF 25.40 | CHF 24.85 | CHF 25.25 | 38,901 |
| 2025-12-22 | CHF 24.95 | CHF 25.35 | CHF 24.30 | CHF 25.25 | 47,142 |
| 2025-12-19 | CHF 25.75 | CHF 25.75 | CHF 24.60 | CHF 24.95 | 77,916 |
| 2025-12-18 | CHF 25.10 | CHF 25.70 | CHF 25.00 | CHF 25.65 | 15,624 |
| 2025-12-17 | CHF 24.85 | CHF 25.70 | CHF 24.65 | CHF 25.30 | 40,043 |
| 2025-12-16 | CHF 24.90 | CHF 25.20 | CHF 24.50 | CHF 25.05 | 20,166 |
| 2025-12-15 | CHF 24.80 | CHF 25.70 | CHF 24.20 | CHF 24.80 | 44,529 |
| 2025-12-12 | CHF 24.80 | CHF 25.50 | CHF 24.70 | CHF 24.95 | 33,934 |
| 2025-12-11 | CHF 24.70 | CHF 24.75 | CHF 24.30 | CHF 24.55 | 16,056 |
| 2025-12-10 | CHF 24.80 | CHF 24.85 | CHF 24.40 | CHF 24.75 | 21,800 |
| 2025-12-09 | CHF 24.55 | CHF 24.85 | CHF 24.30 | CHF 24.65 | 18,962 |
| 2025-12-08 | CHF 24.85 | CHF 24.85 | CHF 24.05 | CHF 24.40 | 21,865 |
| 2025-12-05 | CHF 24.85 | CHF 25.15 | CHF 24.25 | CHF 24.75 | 47,904 |
| 2025-12-04 | CHF 25.10 | CHF 25.35 | CHF 24.60 | CHF 25.00 | 13,983 |
| 2025-12-03 | CHF 24.85 | CHF 25.15 | CHF 24.50 | CHF 25.10 | 33,483 |
| 2025-12-02 | CHF 25.00 | CHF 26.40 | CHF 24.65 | CHF 24.70 | 223,977 |
| 2025-12-01 | CHF 25.00 | CHF 25.75 | CHF 24.65 | CHF 25.20 | 35,885 |
| 2025-11-28 | CHF 25.00 | CHF 25.30 | CHF 24.90 | CHF 25.30 | 21,826 |
| 2025-11-27 | CHF 24.90 | CHF 25.30 | CHF 24.80 | CHF 25.25 | 10,494 |
| 2025-11-26 | CHF 25.10 | CHF 25.40 | CHF 24.75 | CHF 25.10 | 34,375 |
| 2025-11-25 | CHF 24.40 | CHF 25.00 | CHF 23.75 | CHF 25.00 | 31,168 |
| 2025-11-24 | CHF 24.20 | CHF 25.25 | CHF 24.20 | CHF 24.55 | 68,041 |
| 2025-11-21 | CHF 23.00 | CHF 24.05 | CHF 23.00 | CHF 24.05 | 37,993 |
| 2025-11-20 | CHF 23.40 | CHF 24.60 | CHF 23.20 | CHF 23.70 | 45,006 |
| 2025-11-19 | CHF 22.00 | CHF 23.30 | CHF 21.80 | CHF 23.15 | 50,153 |
| 2025-11-18 | CHF 22.80 | CHF 22.80 | CHF 21.90 | CHF 21.95 | 44,669 |
| 2025-11-17 | CHF 23.75 | CHF 23.75 | CHF 23.05 | CHF 23.15 | 23,619 |
| 2025-11-14 | CHF 23.95 | CHF 23.95 | CHF 23.00 | CHF 23.75 | 69,742 |
| 2025-11-13 | CHF 24.90 | CHF 25.30 | CHF 23.95 | CHF 24.00 | 56,255 |
| 2025-11-12 | CHF 24.20 | CHF 24.30 | CHF 23.80 | CHF 23.80 | 10,963 |
| 2025-11-11 | CHF 23.40 | CHF 24.20 | CHF 23.10 | CHF 24.05 | 31,845 |
| 2025-11-10 | CHF 23.50 | CHF 24.50 | CHF 23.30 | CHF 23.55 | 31,682 |
| 2025-11-07 | CHF 23.55 | CHF 23.60 | CHF 22.90 | CHF 23.35 | 32,224 |
| 2025-11-06 | CHF 23.70 | CHF 24.30 | CHF 23.10 | CHF 23.40 | 45,211 |
| 2025-11-05 | CHF 24.70 | CHF 24.70 | CHF 23.90 | CHF 23.90 | 22,452 |
| 2025-11-04 | CHF 24.90 | CHF 25.05 | CHF 24.35 | CHF 24.55 | 43,255 |
| 2025-11-03 | CHF 26.40 | CHF 26.45 | CHF 24.90 | CHF 25.10 | 44,402 |
| 2025-10-31 | CHF 25.40 | CHF 26.35 | CHF 25.35 | CHF 26.00 | 30,462 |
| 2025-10-30 | CHF 25.90 | CHF 26.00 | CHF 25.55 | CHF 25.60 | 21,186 |
| 2025-10-29 | CHF 25.10 | CHF 26.20 | CHF 24.85 | CHF 26.15 | 32,263 |
| 2025-10-28 | CHF 25.15 | CHF 25.75 | CHF 24.80 | CHF 25.00 | 28,804 |
| 2025-10-27 | CHF 26.20 | CHF 26.20 | CHF 24.80 | CHF 25.00 | 40,071 |
| 2025-10-24 | CHF 26.05 | CHF 26.60 | CHF 26.00 | CHF 26.00 | 63,891 |
| 2025-10-23 | CHF 24.80 | CHF 27.40 | CHF 24.80 | CHF 26.25 | 88,236 |
| 2025-10-22 | CHF 24.00 | CHF 24.75 | CHF 23.90 | CHF 24.75 | 40,520 |
| 2025-10-21 | CHF 23.50 | CHF 24.05 | CHF 23.10 | CHF 24.05 | 19,244 |
| 2025-10-20 | CHF 23.85 | CHF 23.90 | CHF 23.35 | CHF 23.65 | 23,971 |
| 2025-10-17 | CHF 23.60 | CHF 24.15 | CHF 22.60 | CHF 23.85 | 50,788 |
| 2025-10-16 | CHF 23.90 | CHF 24.50 | CHF 23.65 | CHF 24.00 | 14,172 |
| 2025-10-15 | CHF 23.50 | CHF 24.10 | CHF 23.50 | CHF 24.00 | 19,313 |
| 2025-10-14 | CHF 24.30 | CHF 24.30 | CHF 23.55 | CHF 23.65 | 36,202 |
| 2025-10-13 | CHF 24.20 | CHF 24.60 | CHF 24.10 | CHF 24.45 | 16,624 |
| 2025-10-10 | CHF 25.25 | CHF 25.40 | CHF 24.15 | CHF 24.20 | 47,340 |
| 2025-10-09 | CHF 25.90 | CHF 26.55 | CHF 25.45 | CHF 25.60 | 30,721 |