Stadler Rail AG (SRAIL) Price History
Daily open, high, low, close and volume for Stadler Rail AG (SRAIL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 29.96 | CHF 30.46 | CHF 29.80 | CHF 30.40 | 130,939 |
| 2026-10-08 | CHF 30.06 | CHF 30.10 | CHF 29.44 | CHF 29.56 | 106,947 |
| 2026-10-07 | CHF 30.44 | CHF 30.90 | CHF 29.98 | CHF 30.06 | 113,766 |
| 2026-10-06 | CHF 30.16 | CHF 30.88 | CHF 30.16 | CHF 30.78 | 149,946 |
| 2026-10-05 | CHF 30.52 | CHF 30.70 | CHF 29.84 | CHF 30.14 | 88,806 |
| 2026-10-02 | CHF 30.08 | CHF 30.68 | CHF 30.08 | CHF 30.68 | 106,363 |
| 2026-10-01 | CHF 30.14 | CHF 30.82 | CHF 29.84 | CHF 30.14 | 137,333 |
| 2026-09-30 | CHF 29.82 | CHF 30.48 | CHF 29.78 | CHF 30.48 | 259,893 |
| 2026-09-29 | CHF 30.00 | CHF 30.02 | CHF 29.58 | CHF 29.58 | 74,218 |
| 2026-09-28 | CHF 29.90 | CHF 30.30 | CHF 29.64 | CHF 29.86 | 148,265 |
| 2026-09-25 | CHF 29.50 | CHF 30.06 | CHF 29.40 | CHF 29.94 | 112,524 |
| 2026-09-24 | CHF 29.84 | CHF 30.04 | CHF 29.64 | CHF 29.66 | 82,470 |
| 2026-09-23 | CHF 30.16 | CHF 30.26 | CHF 29.56 | CHF 30.06 | 84,730 |
| 2026-09-22 | CHF 29.86 | CHF 30.42 | CHF 29.76 | CHF 30.16 | 165,169 |
| 2026-09-21 | CHF 29.78 | CHF 29.88 | CHF 29.40 | CHF 29.72 | 109,356 |
| 2026-09-18 | CHF 30.02 | CHF 30.02 | CHF 29.52 | CHF 29.78 | 430,909 |
| 2026-09-17 | CHF 29.78 | CHF 30.28 | CHF 29.78 | CHF 29.98 | 135,658 |
| 2026-09-16 | CHF 29.18 | CHF 29.88 | CHF 29.18 | CHF 29.70 | 190,711 |
| 2026-09-15 | CHF 28.82 | CHF 29.44 | CHF 28.66 | CHF 29.42 | 175,580 |
| 2026-09-14 | CHF 29.10 | CHF 29.22 | CHF 28.72 | CHF 28.84 | 146,508 |
| 2026-09-11 | CHF 28.76 | CHF 29.56 | CHF 28.76 | CHF 29.48 | 191,964 |
| 2026-09-10 | CHF 29.44 | CHF 29.50 | CHF 28.54 | CHF 28.66 | 293,318 |
| 2026-09-09 | CHF 28.84 | CHF 29.90 | CHF 28.84 | CHF 29.30 | 205,262 |
| 2026-09-08 | CHF 29.00 | CHF 29.46 | CHF 28.72 | CHF 29.32 | 97,576 |
| 2026-09-07 | CHF 29.50 | CHF 29.78 | CHF 29.10 | CHF 29.20 | 140,085 |
| 2026-09-04 | CHF 29.00 | CHF 29.80 | CHF 28.82 | CHF 29.54 | 142,920 |
| 2026-09-03 | CHF 29.80 | CHF 29.80 | CHF 28.80 | CHF 28.92 | 287,671 |
| 2026-09-02 | CHF 29.18 | CHF 30.06 | CHF 29.02 | CHF 29.72 | 161,405 |
| 2026-09-01 | CHF 29.48 | CHF 29.62 | CHF 28.48 | CHF 29.18 | 300,321 |
| 2026-08-31 | CHF 30.10 | CHF 30.14 | CHF 29.52 | CHF 29.84 | 356,313 |
| 2026-08-28 | CHF 31.38 | CHF 31.70 | CHF 30.00 | CHF 30.28 | 518,775 |
| 2026-08-27 | CHF 30.00 | CHF 31.50 | CHF 29.92 | CHF 31.42 | 797,467 |
| 2026-08-26 | CHF 26.00 | CHF 30.02 | CHF 26.00 | CHF 30.02 | 1,576,379 |
| 2026-08-25 | CHF 24.18 | CHF 24.94 | CHF 24.18 | CHF 24.52 | 139,100 |
| 2026-08-24 | CHF 24.40 | CHF 24.52 | CHF 24.10 | CHF 24.18 | 129,905 |
| 2026-08-21 | CHF 23.68 | CHF 24.48 | CHF 23.60 | CHF 24.28 | 136,145 |
| 2026-08-20 | CHF 23.50 | CHF 23.68 | CHF 23.40 | CHF 23.50 | 112,186 |
| 2026-08-19 | CHF 23.44 | CHF 23.54 | CHF 23.08 | CHF 23.44 | 117,555 |
| 2026-08-18 | CHF 23.70 | CHF 23.72 | CHF 23.30 | CHF 23.48 | 87,999 |
| 2026-08-17 | CHF 24.30 | CHF 24.52 | CHF 23.80 | CHF 23.82 | 125,713 |
| 2026-08-14 | CHF 24.30 | CHF 24.46 | CHF 24.06 | CHF 24.28 | 213,573 |
| 2026-08-13 | CHF 24.50 | CHF 24.54 | CHF 24.12 | CHF 24.26 | 98,078 |
| 2026-08-12 | CHF 24.20 | CHF 24.62 | CHF 24.20 | CHF 24.40 | 109,323 |
| 2026-08-11 | CHF 24.40 | CHF 24.54 | CHF 24.00 | CHF 24.14 | 105,066 |
| 2026-08-10 | CHF 25.00 | CHF 25.16 | CHF 24.46 | CHF 24.52 | 88,962 |
| 2026-08-07 | CHF 25.20 | CHF 25.50 | CHF 24.90 | CHF 25.06 | 93,683 |
| 2026-08-06 | CHF 25.00 | CHF 25.20 | CHF 24.76 | CHF 25.00 | 77,444 |
| 2026-08-05 | CHF 25.30 | CHF 25.58 | CHF 24.78 | CHF 24.90 | 81,999 |
| 2026-08-04 | CHF 25.00 | CHF 25.30 | CHF 24.74 | CHF 25.16 | 69,522 |
| 2026-08-03 | CHF 24.76 | CHF 25.14 | CHF 24.72 | CHF 24.94 | 93,327 |
| 2026-07-31 | CHF 25.46 | CHF 25.60 | CHF 24.42 | CHF 24.48 | 147,536 |
| 2026-07-30 | CHF 25.00 | CHF 25.60 | CHF 24.60 | CHF 25.08 | 161,683 |
| 2026-07-29 | CHF 24.66 | CHF 25.08 | CHF 24.52 | CHF 25.00 | 192,206 |
| 2026-07-28 | CHF 23.80 | CHF 24.28 | CHF 23.80 | CHF 24.28 | 99,898 |
| 2026-07-27 | CHF 23.96 | CHF 24.26 | CHF 23.70 | CHF 23.82 | 78,120 |
| 2026-07-24 | CHF 23.84 | CHF 24.08 | CHF 23.68 | CHF 23.68 | 59,546 |
| 2026-07-23 | CHF 23.44 | CHF 23.98 | CHF 23.44 | CHF 23.80 | 87,313 |
| 2026-07-22 | CHF 23.20 | CHF 23.98 | CHF 23.20 | CHF 23.68 | 78,049 |
| 2026-07-21 | CHF 22.90 | CHF 23.56 | CHF 22.88 | CHF 23.34 | 131,323 |
| 2026-07-20 | CHF 23.30 | CHF 23.36 | CHF 22.80 | CHF 22.88 | 77,263 |
| 2026-07-17 | CHF 23.24 | CHF 23.28 | CHF 22.62 | CHF 23.28 | 215,844 |
| 2026-07-16 | CHF 23.42 | CHF 23.78 | CHF 23.06 | CHF 23.48 | 208,485 |
| 2026-07-15 | CHF 23.02 | CHF 23.58 | CHF 22.72 | CHF 23.54 | 91,043 |
| 2026-07-14 | CHF 23.00 | CHF 23.42 | CHF 22.78 | CHF 22.82 | 103,258 |
| 2026-07-13 | CHF 22.80 | CHF 23.34 | CHF 22.70 | CHF 23.34 | 98,852 |
| 2026-07-10 | CHF 23.20 | CHF 23.28 | CHF 22.80 | CHF 23.08 | 121,092 |
| 2026-07-09 | CHF 23.94 | CHF 23.94 | CHF 23.20 | CHF 23.28 | 169,837 |
| 2026-07-08 | CHF 24.16 | CHF 24.22 | CHF 23.48 | CHF 23.76 | 153,413 |
| 2026-07-07 | CHF 24.84 | CHF 24.92 | CHF 24.30 | CHF 24.36 | 183,682 |
| 2026-07-06 | CHF 25.20 | CHF 25.64 | CHF 24.98 | CHF 25.00 | 225,505 |
| 2026-07-03 | CHF 24.60 | CHF 25.40 | CHF 24.58 | CHF 25.40 | 225,580 |
| 2026-07-02 | CHF 23.48 | CHF 24.60 | CHF 23.38 | CHF 24.56 | 212,727 |
| 2026-07-01 | CHF 23.26 | CHF 23.44 | CHF 22.96 | CHF 23.44 | 118,212 |
| 2026-06-30 | CHF 23.40 | CHF 23.70 | CHF 23.00 | CHF 23.24 | 139,201 |
| 2026-06-29 | CHF 23.32 | CHF 23.58 | CHF 23.00 | CHF 23.18 | 91,430 |
| 2026-06-26 | CHF 23.88 | CHF 23.90 | CHF 22.92 | CHF 23.10 | 109,834 |
| 2026-06-25 | CHF 23.86 | CHF 24.30 | CHF 23.64 | CHF 23.84 | 203,015 |
| 2026-06-24 | CHF 23.60 | CHF 23.82 | CHF 23.34 | CHF 23.82 | 154,152 |
| 2026-06-23 | CHF 23.50 | CHF 23.70 | CHF 23.06 | CHF 23.54 | 145,291 |
| 2026-06-22 | CHF 23.50 | CHF 23.96 | CHF 23.08 | CHF 23.68 | 218,950 |
| 2026-06-19 | CHF 23.10 | CHF 23.10 | CHF 22.52 | CHF 23.00 | 171,520 |
| 2026-06-18 | CHF 22.82 | CHF 23.08 | CHF 22.68 | CHF 23.08 | 125,711 |
| 2026-06-17 | CHF 22.54 | CHF 22.88 | CHF 22.18 | CHF 22.88 | 90,642 |
| 2026-06-16 | CHF 22.80 | CHF 22.82 | CHF 22.38 | CHF 22.74 | 89,753 |
| 2026-06-15 | CHF 22.82 | CHF 23.34 | CHF 22.60 | CHF 22.78 | 170,442 |
| 2026-06-12 | CHF 22.10 | CHF 22.66 | CHF 22.00 | CHF 22.18 | 150,700 |
| 2026-06-11 | CHF 21.34 | CHF 22.08 | CHF 21.30 | CHF 21.82 | 143,503 |
| 2026-06-10 | CHF 21.50 | CHF 21.62 | CHF 21.20 | CHF 21.50 | 87,673 |
| 2026-06-09 | CHF 21.78 | CHF 21.98 | CHF 21.50 | CHF 21.50 | 73,840 |
| 2026-06-08 | CHF 22.06 | CHF 22.30 | CHF 21.54 | CHF 21.88 | 122,743 |
| 2026-06-05 | CHF 22.60 | CHF 22.70 | CHF 22.32 | CHF 22.32 | 92,166 |
| 2026-06-04 | CHF 22.40 | CHF 22.70 | CHF 22.30 | CHF 22.62 | 143,051 |
| 2026-06-03 | CHF 22.56 | CHF 22.70 | CHF 22.38 | CHF 22.38 | 86,273 |
| 2026-06-02 | CHF 22.28 | CHF 22.80 | CHF 22.28 | CHF 22.62 | 88,762 |
| 2026-06-01 | CHF 22.80 | CHF 22.80 | CHF 22.04 | CHF 22.12 | 167,374 |
| 2026-05-29 | CHF 22.24 | CHF 22.92 | CHF 22.14 | CHF 22.86 | 396,883 |
| 2026-05-28 | CHF 22.30 | CHF 22.38 | CHF 22.04 | CHF 22.18 | 79,246 |
| 2026-05-27 | CHF 21.94 | CHF 22.30 | CHF 21.90 | CHF 22.04 | 105,553 |
| 2026-05-26 | CHF 21.62 | CHF 22.08 | CHF 21.48 | CHF 21.86 | 128,412 |
| 2026-05-22 | CHF 21.38 | CHF 21.40 | CHF 21.06 | CHF 21.30 | 118,234 |
| 2026-05-21 | CHF 21.82 | CHF 21.86 | CHF 21.20 | CHF 21.20 | 171,910 |
| 2026-05-20 | CHF 21.78 | CHF 22.22 | CHF 21.54 | CHF 21.94 | 197,414 |
| 2026-05-19 | CHF 22.42 | CHF 22.66 | CHF 21.80 | CHF 21.90 | 124,589 |
| 2026-05-18 | CHF 22.50 | CHF 22.80 | CHF 22.20 | CHF 22.42 | 108,146 |
| 2026-05-15 | CHF 22.86 | CHF 23.18 | CHF 22.54 | CHF 22.82 | 150,286 |
| 2026-05-13 | CHF 22.78 | CHF 22.96 | CHF 22.44 | CHF 22.80 | 127,794 |
| 2026-05-12 | CHF 22.56 | CHF 22.86 | CHF 22.32 | CHF 22.70 | 215,141 |
| 2026-05-11 | CHF 23.00 | CHF 23.30 | CHF 22.80 | CHF 22.84 | 164,610 |
| 2026-05-08 | CHF 23.24 | CHF 23.46 | CHF 22.82 | CHF 23.18 | 169,515 |
| 2026-05-07 | CHF 23.42 | CHF 23.80 | CHF 23.38 | CHF 23.46 | 203,101 |
| 2026-05-06 | CHF 23.22 | CHF 24.14 | CHF 23.22 | CHF 23.84 | 229,138 |
| 2026-05-05 | CHF 23.22 | CHF 23.28 | CHF 22.84 | CHF 23.00 | 164,248 |
| 2026-05-04 | CHF 23.02 | CHF 23.64 | CHF 22.84 | CHF 23.36 | 256,722 |
| 2026-04-30 | CHF 22.36 | CHF 22.76 | CHF 22.34 | CHF 22.76 | 118,378 |
| 2026-04-29 | CHF 22.12 | CHF 22.94 | CHF 22.12 | CHF 22.68 | 237,198 |
| 2026-04-28 | CHF 21.74 | CHF 22.26 | CHF 21.64 | CHF 22.10 | 174,358 |
| 2026-04-27 | CHF 21.76 | CHF 21.92 | CHF 21.38 | CHF 21.62 | 151,274 |
| 2026-04-24 | CHF 21.80 | CHF 22.10 | CHF 21.54 | CHF 21.62 | 95,345 |
| 2026-04-23 | CHF 22.70 | CHF 22.90 | CHF 22.18 | CHF 22.18 | 154,557 |
| 2026-04-22 | CHF 22.48 | CHF 22.72 | CHF 22.32 | CHF 22.54 | 112,013 |
| 2026-04-21 | CHF 22.20 | CHF 22.68 | CHF 22.12 | CHF 22.32 | 137,962 |
| 2026-04-20 | CHF 22.42 | CHF 22.56 | CHF 21.94 | CHF 22.20 | 235,393 |
| 2026-04-17 | CHF 23.24 | CHF 23.38 | CHF 22.46 | CHF 22.66 | 576,458 |
| 2026-04-16 | CHF 22.50 | CHF 23.42 | CHF 22.50 | CHF 23.40 | 376,776 |
| 2026-04-15 | CHF 21.72 | CHF 22.48 | CHF 21.66 | CHF 22.48 | 270,776 |
| 2026-04-14 | CHF 21.10 | CHF 21.90 | CHF 21.10 | CHF 21.66 | 182,652 |
| 2026-04-13 | CHF 21.04 | CHF 21.16 | CHF 20.66 | CHF 20.86 | 139,402 |
| 2026-04-10 | CHF 20.62 | CHF 21.42 | CHF 20.62 | CHF 21.20 | 157,352 |
| 2026-04-09 | CHF 20.80 | CHF 20.80 | CHF 20.26 | CHF 20.50 | 152,090 |
| 2026-04-08 | CHF 21.32 | CHF 21.80 | CHF 20.58 | CHF 20.60 | 316,741 |
| 2026-04-07 | CHF 20.50 | CHF 20.72 | CHF 19.86 | CHF 19.86 | 555,825 |
| 2026-04-02 | CHF 20.44 | CHF 20.60 | CHF 20.20 | CHF 20.44 | 108,994 |
| 2026-04-01 | CHF 20.48 | CHF 20.82 | CHF 20.44 | CHF 20.76 | 179,835 |
| 2026-03-31 | CHF 19.61 | CHF 20.24 | CHF 19.61 | CHF 20.18 | 134,446 |
| 2026-03-30 | CHF 19.50 | CHF 19.83 | CHF 19.34 | CHF 19.61 | 139,730 |
| 2026-03-27 | CHF 19.96 | CHF 19.98 | CHF 19.59 | CHF 19.62 | 187,095 |
| 2026-03-26 | CHF 20.16 | CHF 20.30 | CHF 19.80 | CHF 20.06 | 119,295 |
| 2026-03-25 | CHF 20.48 | CHF 20.90 | CHF 20.00 | CHF 20.10 | 420,570 |
| 2026-03-24 | CHF 20.12 | CHF 20.12 | CHF 18.88 | CHF 19.23 | 360,182 |
| 2026-03-23 | CHF 19.26 | CHF 20.58 | CHF 19.00 | CHF 20.14 | 271,078 |
| 2026-03-20 | CHF 19.52 | CHF 20.34 | CHF 19.38 | CHF 19.52 | 1,494,912 |
| 2026-03-19 | CHF 21.00 | CHF 21.26 | CHF 19.52 | CHF 19.67 | 615,389 |
| 2026-03-18 | CHF 19.40 | CHF 20.50 | CHF 17.61 | CHF 20.02 | 905,402 |
| 2026-03-17 | CHF 17.92 | CHF 18.09 | CHF 17.25 | CHF 18.00 | 759,884 |
| 2026-03-16 | CHF 18.69 | CHF 18.69 | CHF 17.59 | CHF 17.93 | 450,028 |
| 2026-03-13 | CHF 19.26 | CHF 19.36 | CHF 18.71 | CHF 18.71 | 214,996 |
| 2026-03-12 | CHF 19.00 | CHF 19.40 | CHF 18.76 | CHF 19.25 | 351,229 |
| 2026-03-11 | CHF 18.75 | CHF 18.85 | CHF 18.33 | CHF 18.48 | 216,679 |
| 2026-03-10 | CHF 18.73 | CHF 19.00 | CHF 18.31 | CHF 19.00 | 242,594 |
| 2026-03-09 | CHF 17.99 | CHF 18.22 | CHF 17.54 | CHF 18.22 | 268,839 |
| 2026-03-06 | CHF 18.75 | CHF 18.75 | CHF 18.15 | CHF 18.39 | 207,303 |
| 2026-03-05 | CHF 19.05 | CHF 19.20 | CHF 18.57 | CHF 18.57 | 208,376 |
| 2026-03-04 | CHF 18.95 | CHF 19.56 | CHF 18.78 | CHF 19.22 | 194,448 |
| 2026-03-03 | CHF 19.60 | CHF 19.60 | CHF 18.89 | CHF 19.06 | 252,397 |
| 2026-03-02 | CHF 19.90 | CHF 20.20 | CHF 19.65 | CHF 19.90 | 218,169 |
| 2026-02-27 | CHF 20.56 | CHF 20.60 | CHF 20.28 | CHF 20.52 | 116,425 |
| 2026-02-26 | CHF 20.40 | CHF 20.86 | CHF 20.40 | CHF 20.54 | 63,844 |
| 2026-02-25 | CHF 20.54 | CHF 20.70 | CHF 20.48 | CHF 20.56 | 76,557 |
| 2026-02-24 | CHF 20.48 | CHF 20.76 | CHF 20.40 | CHF 20.54 | 66,371 |
| 2026-02-23 | CHF 20.50 | CHF 20.66 | CHF 20.26 | CHF 20.40 | 81,931 |
| 2026-02-20 | CHF 20.42 | CHF 20.76 | CHF 20.16 | CHF 20.66 | 148,134 |
| 2026-02-19 | CHF 20.46 | CHF 20.52 | CHF 20.20 | CHF 20.36 | 72,410 |
| 2026-02-18 | CHF 20.36 | CHF 20.52 | CHF 20.18 | CHF 20.52 | 82,935 |
| 2026-02-17 | CHF 20.40 | CHF 20.60 | CHF 20.20 | CHF 20.48 | 80,620 |
| 2026-02-16 | CHF 20.86 | CHF 20.86 | CHF 20.26 | CHF 20.48 | 116,155 |
| 2026-02-13 | CHF 21.04 | CHF 21.20 | CHF 20.72 | CHF 20.80 | 80,566 |
| 2026-02-12 | CHF 21.34 | CHF 21.60 | CHF 21.10 | CHF 21.24 | 128,575 |
| 2026-02-11 | CHF 21.24 | CHF 21.26 | CHF 21.00 | CHF 21.16 | 102,593 |
| 2026-02-10 | CHF 21.54 | CHF 21.66 | CHF 21.22 | CHF 21.24 | 105,317 |
| 2026-02-09 | CHF 21.18 | CHF 21.72 | CHF 20.98 | CHF 21.44 | 209,136 |
| 2026-02-06 | CHF 20.46 | CHF 21.20 | CHF 20.46 | CHF 21.04 | 214,844 |
| 2026-02-05 | CHF 20.56 | CHF 20.60 | CHF 20.26 | CHF 20.44 | 122,169 |
| 2026-02-04 | CHF 20.00 | CHF 20.64 | CHF 19.82 | CHF 20.56 | 266,655 |
| 2026-02-03 | CHF 19.70 | CHF 19.98 | CHF 19.46 | CHF 19.88 | 132,831 |
| 2026-02-02 | CHF 19.42 | CHF 19.66 | CHF 19.20 | CHF 19.55 | 144,191 |
| 2026-01-30 | CHF 19.97 | CHF 20.16 | CHF 19.73 | CHF 19.81 | 141,534 |
| 2026-01-29 | CHF 20.08 | CHF 20.36 | CHF 19.73 | CHF 19.76 | 210,362 |
| 2026-01-28 | CHF 19.38 | CHF 20.12 | CHF 19.38 | CHF 19.97 | 112,687 |
| 2026-01-27 | CHF 19.63 | CHF 19.63 | CHF 19.37 | CHF 19.45 | 105,860 |
| 2026-01-26 | CHF 19.75 | CHF 19.85 | CHF 19.55 | CHF 19.59 | 103,459 |
| 2026-01-23 | CHF 19.66 | CHF 19.94 | CHF 19.61 | CHF 19.83 | 181,764 |
| 2026-01-22 | CHF 19.71 | CHF 19.76 | CHF 19.40 | CHF 19.61 | 159,839 |
| 2026-01-21 | CHF 19.04 | CHF 19.43 | CHF 18.90 | CHF 19.43 | 223,550 |
| 2026-01-20 | CHF 19.18 | CHF 19.18 | CHF 18.79 | CHF 19.16 | 174,500 |
| 2026-01-19 | CHF 19.25 | CHF 19.47 | CHF 19.12 | CHF 19.23 | 254,181 |
| 2026-01-16 | CHF 20.10 | CHF 20.12 | CHF 19.49 | CHF 19.63 | 156,288 |
| 2026-01-15 | CHF 19.68 | CHF 20.16 | CHF 19.62 | CHF 20.02 | 362,655 |
| 2026-01-14 | CHF 19.71 | CHF 19.71 | CHF 19.28 | CHF 19.61 | 199,527 |
| 2026-01-13 | CHF 19.68 | CHF 19.70 | CHF 19.36 | CHF 19.69 | 144,512 |
| 2026-01-12 | CHF 19.69 | CHF 19.73 | CHF 19.27 | CHF 19.69 | 216,718 |
| 2026-01-09 | CHF 20.92 | CHF 21.06 | CHF 19.45 | CHF 19.69 | 570,181 |
| 2026-01-08 | CHF 21.22 | CHF 21.24 | CHF 20.74 | CHF 21.06 | 132,208 |
| 2026-01-07 | CHF 21.76 | CHF 21.76 | CHF 21.16 | CHF 21.40 | 215,210 |
| 2026-01-06 | CHF 21.42 | CHF 22.18 | CHF 21.42 | CHF 21.68 | 219,867 |
| 2026-01-05 | CHF 20.42 | CHF 21.84 | CHF 20.42 | CHF 21.84 | 433,842 |
| 2025-12-30 | CHF 20.06 | CHF 20.22 | CHF 19.98 | CHF 20.20 | 138,871 |
| 2025-12-29 | CHF 19.95 | CHF 20.12 | CHF 19.87 | CHF 20.10 | 95,808 |
| 2025-12-23 | CHF 19.91 | CHF 20.02 | CHF 19.78 | CHF 19.94 | 87,292 |
| 2025-12-22 | CHF 20.02 | CHF 20.10 | CHF 19.70 | CHF 20.04 | 146,566 |
| 2025-12-19 | CHF 20.04 | CHF 20.24 | CHF 19.95 | CHF 20.04 | 235,354 |
| 2025-12-18 | CHF 19.51 | CHF 20.04 | CHF 19.47 | CHF 20.04 | 165,053 |
| 2025-12-17 | CHF 19.88 | CHF 20.00 | CHF 19.46 | CHF 19.59 | 155,430 |
| 2025-12-16 | CHF 19.37 | CHF 20.04 | CHF 19.37 | CHF 20.00 | 190,115 |
| 2025-12-15 | CHF 19.50 | CHF 19.65 | CHF 19.40 | CHF 19.52 | 131,337 |
| 2025-12-12 | CHF 19.46 | CHF 19.85 | CHF 19.25 | CHF 19.62 | 106,086 |
| 2025-12-11 | CHF 19.12 | CHF 19.57 | CHF 19.12 | CHF 19.48 | 148,280 |
| 2025-12-10 | CHF 19.20 | CHF 19.22 | CHF 18.84 | CHF 19.12 | 131,286 |
| 2025-12-09 | CHF 19.40 | CHF 19.58 | CHF 19.05 | CHF 19.16 | 177,015 |
| 2025-12-08 | CHF 19.50 | CHF 19.67 | CHF 19.48 | CHF 19.54 | 114,603 |
| 2025-12-05 | CHF 19.38 | CHF 19.64 | CHF 19.31 | CHF 19.62 | 141,643 |
| 2025-12-04 | CHF 19.27 | CHF 19.42 | CHF 18.81 | CHF 19.42 | 179,193 |
| 2025-12-03 | CHF 19.93 | CHF 19.97 | CHF 19.20 | CHF 19.20 | 193,415 |
| 2025-12-02 | CHF 20.34 | CHF 20.44 | CHF 19.89 | CHF 19.93 | 135,647 |
| 2025-12-01 | CHF 20.18 | CHF 20.56 | CHF 20.06 | CHF 20.44 | 158,159 |
| 2025-11-28 | CHF 19.92 | CHF 20.26 | CHF 19.84 | CHF 20.14 | 174,630 |
| 2025-11-27 | CHF 19.68 | CHF 20.06 | CHF 19.68 | CHF 20.02 | 121,086 |
| 2025-11-26 | CHF 20.00 | CHF 20.18 | CHF 19.71 | CHF 19.74 | 120,833 |
| 2025-11-25 | CHF 19.59 | CHF 19.99 | CHF 19.26 | CHF 19.88 | 86,093 |
| 2025-11-24 | CHF 19.66 | CHF 20.04 | CHF 19.53 | CHF 19.54 | 382,160 |
| 2025-11-21 | CHF 19.20 | CHF 19.70 | CHF 19.11 | CHF 19.57 | 171,956 |
| 2025-11-20 | CHF 19.45 | CHF 19.53 | CHF 19.26 | CHF 19.27 | 112,528 |
| 2025-11-19 | CHF 18.99 | CHF 19.57 | CHF 18.98 | CHF 19.38 | 141,520 |
| 2025-11-18 | CHF 18.97 | CHF 19.25 | CHF 18.84 | CHF 18.94 | 98,484 |
| 2025-11-17 | CHF 19.39 | CHF 19.56 | CHF 19.25 | CHF 19.30 | 104,721 |
| 2025-11-14 | CHF 19.39 | CHF 19.66 | CHF 19.25 | CHF 19.52 | 128,106 |
| 2025-11-13 | CHF 19.57 | CHF 19.85 | CHF 19.57 | CHF 19.59 | 403,264 |
| 2025-11-12 | CHF 19.26 | CHF 19.55 | CHF 19.18 | CHF 19.50 | 145,934 |
| 2025-11-11 | CHF 18.86 | CHF 19.26 | CHF 18.71 | CHF 19.26 | 132,213 |
| 2025-11-10 | CHF 18.90 | CHF 19.06 | CHF 18.75 | CHF 18.86 | 153,763 |
| 2025-11-07 | CHF 19.26 | CHF 19.47 | CHF 18.46 | CHF 18.70 | 390,011 |
| 2025-11-06 | CHF 19.28 | CHF 19.46 | CHF 19.16 | CHF 19.16 | 171,665 |
| 2025-11-05 | CHF 19.10 | CHF 19.41 | CHF 19.08 | CHF 19.34 | 164,523 |
| 2025-11-04 | CHF 19.25 | CHF 19.28 | CHF 19.06 | CHF 19.26 | 203,615 |
| 2025-11-03 | CHF 19.60 | CHF 19.73 | CHF 19.30 | CHF 19.37 | 178,963 |
| 2025-10-31 | CHF 19.88 | CHF 20.00 | CHF 19.65 | CHF 19.70 | 89,206 |
| 2025-10-30 | CHF 20.10 | CHF 20.28 | CHF 19.80 | CHF 19.80 | 106,935 |
| 2025-10-29 | CHF 20.08 | CHF 20.28 | CHF 20.00 | CHF 20.16 | 56,882 |
| 2025-10-28 | CHF 20.30 | CHF 20.32 | CHF 20.04 | CHF 20.16 | 72,642 |
| 2025-10-27 | CHF 20.40 | CHF 20.46 | CHF 20.14 | CHF 20.28 | 64,092 |
| 2025-10-24 | CHF 20.34 | CHF 20.46 | CHF 20.10 | CHF 20.38 | 105,464 |
| 2025-10-23 | CHF 20.00 | CHF 20.44 | CHF 20.00 | CHF 20.26 | 90,655 |
| 2025-10-22 | CHF 19.89 | CHF 19.99 | CHF 19.77 | CHF 19.95 | 123,652 |
| 2025-10-21 | CHF 20.08 | CHF 20.08 | CHF 19.60 | CHF 20.00 | 97,758 |
| 2025-10-20 | CHF 20.00 | CHF 20.16 | CHF 19.90 | CHF 20.08 | 125,803 |
| 2025-10-17 | CHF 19.79 | CHF 19.86 | CHF 19.46 | CHF 19.86 | 133,046 |
| 2025-10-16 | CHF 20.00 | CHF 20.06 | CHF 19.77 | CHF 20.00 | 86,186 |
| 2025-10-15 | CHF 20.40 | CHF 20.40 | CHF 19.85 | CHF 19.97 | 125,214 |
| 2025-10-14 | CHF 20.00 | CHF 20.18 | CHF 19.86 | CHF 20.14 | 117,397 |
| 2025-10-13 | CHF 19.85 | CHF 20.32 | CHF 19.85 | CHF 20.20 | 100,424 |
| 2025-10-10 | CHF 19.95 | CHF 20.20 | CHF 19.79 | CHF 19.79 | 131,633 |
| 2025-10-09 | CHF 20.00 | CHF 20.26 | CHF 20.00 | CHF 20.12 | 105,202 |