Temenos AG (TEMN) Price History
Daily open, high, low, close and volume for Temenos AG (TEMN) from 2025-10-09 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | CHF 69.50 | CHF 69.60 | CHF 68.95 | CHF 69.15 | 13,328 |
| 2026-10-09 | CHF 68.00 | CHF 69.45 | CHF 68.00 | CHF 69.10 | 104,215 |
| 2026-10-08 | CHF 67.00 | CHF 67.95 | CHF 66.70 | CHF 67.40 | 181,169 |
| 2026-10-07 | CHF 66.60 | CHF 67.45 | CHF 66.10 | CHF 66.70 | 138,092 |
| 2026-10-06 | CHF 67.25 | CHF 68.05 | CHF 66.60 | CHF 66.80 | 167,165 |
| 2026-10-05 | CHF 66.30 | CHF 67.80 | CHF 66.05 | CHF 67.45 | 143,675 |
| 2026-10-02 | CHF 66.95 | CHF 67.75 | CHF 66.05 | CHF 66.05 | 149,103 |
| 2026-10-01 | CHF 65.70 | CHF 67.40 | CHF 64.50 | CHF 66.60 | 214,301 |
| 2026-09-30 | CHF 66.20 | CHF 66.50 | CHF 64.85 | CHF 65.85 | 200,298 |
| 2026-09-29 | CHF 66.60 | CHF 67.15 | CHF 65.80 | CHF 65.95 | 117,497 |
| 2026-09-28 | CHF 67.65 | CHF 67.65 | CHF 65.40 | CHF 66.50 | 209,233 |
| 2026-09-25 | CHF 67.10 | CHF 67.65 | CHF 66.60 | CHF 67.15 | 189,010 |
| 2026-09-24 | CHF 68.65 | CHF 68.85 | CHF 67.10 | CHF 67.10 | 176,977 |
| 2026-09-23 | CHF 68.35 | CHF 69.15 | CHF 68.15 | CHF 68.65 | 192,978 |
| 2026-09-22 | CHF 69.00 | CHF 69.80 | CHF 68.20 | CHF 68.20 | 116,557 |
| 2026-09-21 | CHF 67.75 | CHF 68.80 | CHF 67.75 | CHF 68.15 | 176,342 |
| 2026-09-18 | CHF 67.10 | CHF 67.85 | CHF 67.00 | CHF 67.40 | 523,668 |
| 2026-09-17 | CHF 66.85 | CHF 67.65 | CHF 66.65 | CHF 67.10 | 227,568 |
| 2026-09-16 | CHF 67.80 | CHF 67.95 | CHF 66.15 | CHF 67.00 | 214,797 |
| 2026-09-15 | CHF 71.30 | CHF 71.30 | CHF 67.25 | CHF 67.90 | 247,301 |
| 2026-09-14 | CHF 69.65 | CHF 71.85 | CHF 69.65 | CHF 71.60 | 133,469 |
| 2026-09-11 | CHF 69.10 | CHF 69.65 | CHF 68.45 | CHF 68.45 | 156,313 |
| 2026-09-10 | CHF 69.00 | CHF 70.10 | CHF 68.20 | CHF 69.40 | 216,698 |
| 2026-09-09 | CHF 70.50 | CHF 70.65 | CHF 68.40 | CHF 69.05 | 150,044 |
| 2026-09-08 | CHF 70.00 | CHF 71.15 | CHF 69.50 | CHF 70.65 | 124,008 |
| 2026-09-07 | CHF 72.85 | CHF 72.85 | CHF 70.05 | CHF 70.35 | 114,586 |
| 2026-09-04 | CHF 73.00 | CHF 73.70 | CHF 72.00 | CHF 72.75 | 260,534 |
| 2026-09-03 | CHF 72.50 | CHF 74.05 | CHF 72.50 | CHF 72.95 | 110,467 |
| 2026-09-02 | CHF 71.70 | CHF 72.65 | CHF 71.45 | CHF 72.50 | 165,573 |
| 2026-09-01 | CHF 74.45 | CHF 74.60 | CHF 71.60 | CHF 72.10 | 214,244 |
| 2026-08-31 | CHF 75.40 | CHF 75.55 | CHF 74.20 | CHF 74.40 | 202,341 |
| 2026-08-28 | CHF 76.60 | CHF 76.95 | CHF 75.25 | CHF 75.45 | 151,036 |
| 2026-08-27 | CHF 75.75 | CHF 77.40 | CHF 75.50 | CHF 76.35 | 308,694 |
| 2026-08-26 | CHF 75.30 | CHF 76.10 | CHF 74.00 | CHF 74.95 | 139,641 |
| 2026-08-25 | CHF 75.10 | CHF 76.00 | CHF 74.45 | CHF 75.50 | 103,973 |
| 2026-08-24 | CHF 74.10 | CHF 75.10 | CHF 73.55 | CHF 75.00 | 140,519 |
| 2026-08-21 | CHF 72.85 | CHF 74.40 | CHF 72.20 | CHF 74.40 | 197,916 |
| 2026-08-20 | CHF 73.40 | CHF 73.90 | CHF 72.75 | CHF 73.65 | 204,333 |
| 2026-08-19 | CHF 73.60 | CHF 73.90 | CHF 72.60 | CHF 73.10 | 237,692 |
| 2026-08-18 | CHF 74.50 | CHF 75.25 | CHF 74.20 | CHF 74.20 | 283,986 |
| 2026-08-17 | CHF 73.65 | CHF 75.55 | CHF 73.40 | CHF 74.75 | 185,635 |
| 2026-08-14 | CHF 74.60 | CHF 77.00 | CHF 74.50 | CHF 74.60 | 300,613 |
| 2026-08-13 | CHF 72.80 | CHF 74.85 | CHF 72.80 | CHF 73.25 | 247,597 |
| 2026-08-12 | CHF 72.95 | CHF 73.30 | CHF 71.40 | CHF 72.40 | 313,907 |
| 2026-08-11 | CHF 71.75 | CHF 72.15 | CHF 71.10 | CHF 71.55 | 138,160 |
| 2026-08-10 | CHF 70.85 | CHF 72.75 | CHF 70.55 | CHF 72.10 | 181,150 |
| 2026-08-07 | CHF 69.60 | CHF 71.75 | CHF 69.60 | CHF 70.85 | 131,273 |
| 2026-08-06 | CHF 69.00 | CHF 70.45 | CHF 68.35 | CHF 69.50 | 325,171 |
| 2026-08-05 | CHF 69.70 | CHF 69.90 | CHF 67.85 | CHF 69.05 | 187,026 |
| 2026-08-04 | CHF 69.30 | CHF 70.55 | CHF 68.60 | CHF 69.35 | 247,133 |
| 2026-08-03 | CHF 67.80 | CHF 70.05 | CHF 67.55 | CHF 69.10 | 149,064 |
| 2026-07-31 | CHF 68.00 | CHF 68.65 | CHF 66.95 | CHF 66.95 | 321,321 |
| 2026-07-30 | CHF 68.30 | CHF 69.40 | CHF 67.40 | CHF 67.40 | 256,128 |
| 2026-07-29 | CHF 66.90 | CHF 68.80 | CHF 66.75 | CHF 68.45 | 236,952 |
| 2026-07-28 | CHF 65.00 | CHF 67.10 | CHF 64.95 | CHF 66.60 | 197,044 |
| 2026-07-27 | CHF 62.20 | CHF 65.75 | CHF 62.20 | CHF 65.15 | 257,102 |
| 2026-07-24 | CHF 61.65 | CHF 63.35 | CHF 61.60 | CHF 61.80 | 295,765 |
| 2026-07-23 | CHF 62.10 | CHF 63.65 | CHF 59.20 | CHF 61.30 | 779,614 |
| 2026-07-22 | CHF 67.05 | CHF 67.10 | CHF 65.60 | CHF 66.70 | 181,155 |
| 2026-07-21 | CHF 67.70 | CHF 68.20 | CHF 66.25 | CHF 67.40 | 159,530 |
| 2026-07-20 | CHF 68.35 | CHF 69.35 | CHF 67.10 | CHF 68.40 | 125,504 |
| 2026-07-17 | CHF 68.85 | CHF 70.05 | CHF 68.15 | CHF 68.35 | 111,520 |
| 2026-07-16 | CHF 69.30 | CHF 70.05 | CHF 68.30 | CHF 68.30 | 197,906 |
| 2026-07-15 | CHF 68.65 | CHF 70.15 | CHF 67.55 | CHF 69.50 | 163,247 |
| 2026-07-14 | CHF 69.50 | CHF 70.00 | CHF 67.50 | CHF 69.20 | 173,870 |
| 2026-07-13 | CHF 69.00 | CHF 70.20 | CHF 68.50 | CHF 70.20 | 90,748 |
| 2026-07-10 | CHF 69.95 | CHF 70.00 | CHF 68.35 | CHF 69.30 | 120,925 |
| 2026-07-09 | CHF 69.25 | CHF 69.95 | CHF 67.80 | CHF 69.70 | 136,545 |
| 2026-07-08 | CHF 70.60 | CHF 70.60 | CHF 67.95 | CHF 68.70 | 139,664 |
| 2026-07-07 | CHF 71.00 | CHF 72.25 | CHF 70.25 | CHF 70.90 | 113,058 |
| 2026-07-06 | CHF 69.65 | CHF 70.90 | CHF 69.65 | CHF 70.55 | 94,883 |
| 2026-07-03 | CHF 69.85 | CHF 70.05 | CHF 69.00 | CHF 69.60 | 81,981 |
| 2026-07-02 | CHF 68.25 | CHF 70.10 | CHF 68.25 | CHF 69.85 | 148,149 |
| 2026-07-01 | CHF 66.25 | CHF 69.15 | CHF 65.85 | CHF 69.00 | 205,808 |
| 2026-06-30 | CHF 66.10 | CHF 66.35 | CHF 65.45 | CHF 66.10 | 121,656 |
| 2026-06-29 | CHF 65.35 | CHF 67.00 | CHF 65.35 | CHF 66.15 | 128,900 |
| 2026-06-26 | CHF 64.10 | CHF 64.85 | CHF 63.20 | CHF 64.80 | 157,241 |
| 2026-06-25 | CHF 65.50 | CHF 65.90 | CHF 64.60 | CHF 64.75 | 102,857 |
| 2026-06-24 | CHF 65.85 | CHF 66.65 | CHF 64.90 | CHF 65.65 | 122,876 |
| 2026-06-23 | CHF 64.00 | CHF 65.85 | CHF 64.00 | CHF 65.50 | 120,900 |
| 2026-06-22 | CHF 64.95 | CHF 65.85 | CHF 64.50 | CHF 64.70 | 128,405 |
| 2026-06-19 | CHF 64.30 | CHF 65.20 | CHF 63.95 | CHF 65.20 | 465,893 |
| 2026-06-18 | CHF 65.50 | CHF 65.65 | CHF 63.70 | CHF 64.65 | 202,617 |
| 2026-06-17 | CHF 65.85 | CHF 66.40 | CHF 65.10 | CHF 66.35 | 131,385 |
| 2026-06-16 | CHF 65.70 | CHF 66.45 | CHF 64.90 | CHF 65.70 | 110,888 |
| 2026-06-15 | CHF 65.60 | CHF 66.40 | CHF 64.60 | CHF 65.85 | 190,187 |
| 2026-06-12 | CHF 65.20 | CHF 65.55 | CHF 63.80 | CHF 64.30 | 236,467 |
| 2026-06-11 | CHF 67.00 | CHF 67.00 | CHF 64.40 | CHF 64.75 | 293,663 |
| 2026-06-10 | CHF 67.50 | CHF 67.60 | CHF 65.50 | CHF 67.30 | 278,354 |
| 2026-06-09 | CHF 68.00 | CHF 69.00 | CHF 66.55 | CHF 67.85 | 163,751 |
| 2026-06-08 | CHF 70.20 | CHF 70.20 | CHF 68.20 | CHF 68.70 | 121,037 |
| 2026-06-05 | CHF 71.15 | CHF 72.85 | CHF 70.00 | CHF 70.00 | 92,970 |
| 2026-06-04 | CHF 68.75 | CHF 72.55 | CHF 68.70 | CHF 71.45 | 167,630 |
| 2026-06-03 | CHF 70.15 | CHF 70.45 | CHF 68.50 | CHF 68.90 | 96,268 |
| 2026-06-02 | CHF 72.40 | CHF 73.65 | CHF 70.05 | CHF 70.15 | 150,577 |
| 2026-06-01 | CHF 68.10 | CHF 72.35 | CHF 67.90 | CHF 72.35 | 311,930 |
| 2026-05-29 | CHF 65.80 | CHF 67.55 | CHF 65.35 | CHF 67.55 | 295,728 |
| 2026-05-28 | CHF 65.15 | CHF 66.60 | CHF 64.25 | CHF 65.25 | 204,806 |
| 2026-05-27 | CHF 67.65 | CHF 67.65 | CHF 64.80 | CHF 65.50 | 290,004 |
| 2026-05-26 | CHF 67.95 | CHF 67.95 | CHF 66.05 | CHF 67.40 | 256,010 |
| 2026-05-22 | CHF 67.20 | CHF 67.95 | CHF 66.50 | CHF 66.80 | 152,843 |
| 2026-05-21 | CHF 71.35 | CHF 71.35 | CHF 66.90 | CHF 66.90 | 292,808 |
| 2026-05-20 | CHF 72.50 | CHF 72.60 | CHF 70.40 | CHF 71.30 | 125,200 |
| 2026-05-19 | CHF 71.40 | CHF 74.30 | CHF 71.40 | CHF 72.85 | 206,430 |
| 2026-05-18 | CHF 69.50 | CHF 71.85 | CHF 69.00 | CHF 71.25 | 147,096 |
| 2026-05-15 | CHF 70.15 | CHF 72.05 | CHF 70.15 | CHF 71.45 | 164,312 |
| 2026-05-13 | CHF 71.30 | CHF 71.50 | CHF 68.20 | CHF 69.80 | 182,449 |
| 2026-05-12 | CHF 72.50 | CHF 72.60 | CHF 71.15 | CHF 72.10 | 102,588 |
| 2026-05-11 | CHF 74.85 | CHF 75.00 | CHF 72.80 | CHF 73.25 | 108,940 |
| 2026-05-08 | CHF 76.05 | CHF 76.05 | CHF 73.95 | CHF 74.20 | 111,929 |
| 2026-05-07 | CHF 75.75 | CHF 76.55 | CHF 74.70 | CHF 76.35 | 135,097 |
| 2026-05-06 | CHF 75.75 | CHF 78.00 | CHF 74.95 | CHF 75.75 | 116,550 |
| 2026-05-05 | CHF 75.00 | CHF 76.00 | CHF 74.45 | CHF 75.30 | 131,716 |
| 2026-05-04 | CHF 74.10 | CHF 75.45 | CHF 73.00 | CHF 75.00 | 113,299 |
| 2026-04-30 | CHF 73.65 | CHF 74.45 | CHF 73.05 | CHF 73.90 | 104,865 |
| 2026-04-29 | CHF 74.65 | CHF 75.35 | CHF 73.65 | CHF 73.65 | 202,714 |
| 2026-04-28 | CHF 73.90 | CHF 73.95 | CHF 72.45 | CHF 73.45 | 508,321 |
| 2026-04-27 | CHF 74.65 | CHF 75.00 | CHF 73.25 | CHF 73.75 | 186,367 |
| 2026-04-24 | CHF 75.95 | CHF 75.95 | CHF 73.50 | CHF 74.50 | 276,750 |
| 2026-04-23 | CHF 80.10 | CHF 80.15 | CHF 73.40 | CHF 74.55 | 342,483 |
| 2026-04-22 | CHF 80.30 | CHF 82.30 | CHF 79.05 | CHF 80.20 | 480,851 |
| 2026-04-21 | CHF 76.50 | CHF 78.45 | CHF 75.85 | CHF 76.95 | 137,428 |
| 2026-04-20 | CHF 78.15 | CHF 78.15 | CHF 75.55 | CHF 76.30 | 188,471 |
| 2026-04-17 | CHF 77.60 | CHF 79.65 | CHF 77.40 | CHF 78.85 | 176,500 |
| 2026-04-16 | CHF 75.85 | CHF 78.20 | CHF 75.60 | CHF 77.70 | 181,564 |
| 2026-04-15 | CHF 73.80 | CHF 75.95 | CHF 73.75 | CHF 75.45 | 170,638 |
| 2026-04-14 | CHF 72.95 | CHF 74.40 | CHF 72.40 | CHF 73.85 | 234,868 |
| 2026-04-13 | CHF 68.55 | CHF 69.95 | CHF 68.00 | CHF 69.95 | 154,622 |
| 2026-04-10 | CHF 70.20 | CHF 71.10 | CHF 68.25 | CHF 68.90 | 142,298 |
| 2026-04-09 | CHF 72.50 | CHF 72.50 | CHF 68.70 | CHF 70.30 | 277,760 |
| 2026-04-08 | CHF 73.30 | CHF 74.50 | CHF 72.10 | CHF 72.55 | 200,099 |
| 2026-04-07 | CHF 71.50 | CHF 72.85 | CHF 70.65 | CHF 70.80 | 227,361 |
| 2026-04-02 | CHF 69.10 | CHF 71.85 | CHF 68.70 | CHF 71.85 | 240,165 |
| 2026-04-01 | CHF 69.15 | CHF 70.75 | CHF 69.10 | CHF 70.00 | 225,482 |
| 2026-03-31 | CHF 68.05 | CHF 69.60 | CHF 67.85 | CHF 68.85 | 218,358 |
| 2026-03-30 | CHF 67.50 | CHF 67.90 | CHF 65.85 | CHF 67.90 | 270,265 |
| 2026-03-27 | CHF 68.80 | CHF 69.45 | CHF 66.85 | CHF 67.45 | 243,362 |
| 2026-03-26 | CHF 68.95 | CHF 70.65 | CHF 68.40 | CHF 68.80 | 210,488 |
| 2026-03-25 | CHF 72.05 | CHF 72.55 | CHF 68.95 | CHF 68.95 | 234,996 |
| 2026-03-24 | CHF 72.20 | CHF 72.55 | CHF 70.75 | CHF 71.10 | 178,489 |
| 2026-03-23 | CHF 72.05 | CHF 74.30 | CHF 71.40 | CHF 72.00 | 184,075 |
| 2026-03-20 | CHF 75.75 | CHF 77.15 | CHF 72.85 | CHF 73.50 | 350,072 |
| 2026-03-19 | CHF 73.80 | CHF 75.75 | CHF 73.15 | CHF 74.15 | 237,643 |
| 2026-03-18 | CHF 75.80 | CHF 76.65 | CHF 74.30 | CHF 74.60 | 237,015 |
| 2026-03-17 | CHF 73.95 | CHF 76.30 | CHF 73.60 | CHF 76.25 | 157,377 |
| 2026-03-16 | CHF 75.55 | CHF 76.00 | CHF 73.60 | CHF 74.65 | 162,541 |
| 2026-03-13 | CHF 74.70 | CHF 76.60 | CHF 74.60 | CHF 75.50 | 227,958 |
| 2026-03-12 | CHF 74.50 | CHF 76.75 | CHF 73.60 | CHF 75.60 | 178,865 |
| 2026-03-11 | CHF 74.70 | CHF 75.75 | CHF 73.85 | CHF 74.65 | 169,488 |
| 2026-03-10 | CHF 76.00 | CHF 77.00 | CHF 74.60 | CHF 75.45 | 207,579 |
| 2026-03-09 | CHF 73.35 | CHF 75.95 | CHF 73.05 | CHF 75.70 | 336,503 |
| 2026-03-06 | CHF 72.95 | CHF 73.70 | CHF 72.30 | CHF 73.40 | 221,362 |
| 2026-03-05 | CHF 72.90 | CHF 73.75 | CHF 72.25 | CHF 72.25 | 205,746 |
| 2026-03-04 | CHF 73.40 | CHF 73.90 | CHF 71.90 | CHF 72.60 | 304,764 |
| 2026-03-03 | CHF 68.80 | CHF 71.65 | CHF 68.80 | CHF 71.35 | 256,967 |
| 2026-03-02 | CHF 69.20 | CHF 71.80 | CHF 68.75 | CHF 70.05 | 426,406 |
| 2026-02-27 | CHF 71.60 | CHF 71.75 | CHF 69.70 | CHF 71.50 | 217,557 |
| 2026-02-26 | CHF 71.40 | CHF 71.60 | CHF 68.80 | CHF 70.75 | 428,580 |
| 2026-02-25 | CHF 64.20 | CHF 72.80 | CHF 64.20 | CHF 72.80 | 617,616 |
| 2026-02-24 | CHF 63.00 | CHF 64.70 | CHF 62.25 | CHF 64.20 | 318,529 |
| 2026-02-23 | CHF 64.95 | CHF 65.25 | CHF 63.45 | CHF 63.60 | 205,822 |
| 2026-02-20 | CHF 65.65 | CHF 65.80 | CHF 64.95 | CHF 65.45 | 302,378 |
| 2026-02-19 | CHF 63.95 | CHF 64.05 | CHF 63.00 | CHF 63.85 | 219,684 |
| 2026-02-18 | CHF 62.80 | CHF 64.50 | CHF 62.60 | CHF 63.95 | 177,995 |
| 2026-02-17 | CHF 62.90 | CHF 63.60 | CHF 62.65 | CHF 63.05 | 151,839 |
| 2026-02-16 | CHF 65.10 | CHF 65.15 | CHF 62.70 | CHF 62.70 | 153,244 |
| 2026-02-13 | CHF 64.95 | CHF 65.05 | CHF 64.05 | CHF 64.20 | 199,247 |
| 2026-02-12 | CHF 66.30 | CHF 66.85 | CHF 64.30 | CHF 64.30 | 295,678 |
| 2026-02-11 | CHF 68.65 | CHF 68.65 | CHF 66.30 | CHF 66.30 | 523,117 |
| 2026-02-10 | CHF 67.10 | CHF 69.15 | CHF 67.00 | CHF 68.90 | 370,279 |
| 2026-02-09 | CHF 66.45 | CHF 67.40 | CHF 65.80 | CHF 67.20 | 186,887 |
| 2026-02-06 | CHF 65.75 | CHF 67.10 | CHF 64.40 | CHF 66.00 | 313,172 |
| 2026-02-05 | CHF 64.55 | CHF 67.10 | CHF 64.55 | CHF 66.65 | 295,327 |
| 2026-02-04 | CHF 64.05 | CHF 64.55 | CHF 62.15 | CHF 64.25 | 388,213 |
| 2026-02-03 | CHF 69.80 | CHF 69.80 | CHF 64.20 | CHF 64.30 | 424,282 |
| 2026-02-02 | CHF 67.80 | CHF 69.35 | CHF 67.60 | CHF 69.20 | 112,593 |
| 2026-01-30 | CHF 68.50 | CHF 69.20 | CHF 67.80 | CHF 68.35 | 181,755 |
| 2026-01-29 | CHF 70.40 | CHF 70.95 | CHF 67.90 | CHF 68.50 | 262,456 |
| 2026-01-28 | CHF 72.50 | CHF 72.60 | CHF 71.05 | CHF 71.65 | 155,235 |
| 2026-01-27 | CHF 74.05 | CHF 74.50 | CHF 72.25 | CHF 72.75 | 113,133 |
| 2026-01-26 | CHF 74.00 | CHF 74.05 | CHF 72.50 | CHF 73.50 | 169,162 |
| 2026-01-23 | CHF 73.95 | CHF 74.55 | CHF 73.65 | CHF 74.10 | 80,847 |
| 2026-01-22 | CHF 73.15 | CHF 74.10 | CHF 72.40 | CHF 73.75 | 209,971 |
| 2026-01-21 | CHF 73.90 | CHF 74.65 | CHF 72.30 | CHF 73.10 | 201,843 |
| 2026-01-20 | CHF 76.65 | CHF 77.20 | CHF 73.60 | CHF 74.25 | 275,388 |
| 2026-01-19 | CHF 77.00 | CHF 78.40 | CHF 76.15 | CHF 77.15 | 137,927 |
| 2026-01-16 | CHF 80.10 | CHF 80.50 | CHF 76.70 | CHF 77.60 | 189,192 |
| 2026-01-15 | CHF 87.00 | CHF 87.00 | CHF 80.00 | CHF 80.00 | 330,877 |
| 2026-01-14 | CHF 84.15 | CHF 84.35 | CHF 82.90 | CHF 82.90 | 180,849 |
| 2026-01-13 | CHF 84.70 | CHF 84.95 | CHF 83.45 | CHF 83.60 | 145,025 |
| 2026-01-12 | CHF 85.00 | CHF 85.35 | CHF 84.55 | CHF 84.70 | 105,553 |
| 2026-01-09 | CHF 83.95 | CHF 84.95 | CHF 83.50 | CHF 84.55 | 76,064 |
| 2026-01-08 | CHF 84.30 | CHF 84.30 | CHF 83.05 | CHF 83.65 | 120,167 |
| 2026-01-07 | CHF 82.15 | CHF 84.10 | CHF 81.80 | CHF 83.70 | 147,303 |
| 2026-01-06 | CHF 82.00 | CHF 82.60 | CHF 81.55 | CHF 82.40 | 198,227 |
| 2026-01-05 | CHF 79.75 | CHF 81.85 | CHF 78.65 | CHF 81.50 | 187,291 |
| 2025-12-30 | CHF 79.45 | CHF 80.20 | CHF 79.35 | CHF 79.60 | 78,858 |
| 2025-12-29 | CHF 79.00 | CHF 79.80 | CHF 78.95 | CHF 79.35 | 70,461 |
| 2025-12-23 | CHF 79.00 | CHF 80.25 | CHF 79.00 | CHF 79.20 | 116,433 |
| 2025-12-22 | CHF 78.45 | CHF 79.35 | CHF 78.00 | CHF 79.20 | 106,715 |
| 2025-12-19 | CHF 78.20 | CHF 78.50 | CHF 77.60 | CHF 78.50 | 295,622 |
| 2025-12-18 | CHF 76.95 | CHF 78.10 | CHF 76.80 | CHF 77.90 | 125,729 |
| 2025-12-17 | CHF 76.60 | CHF 77.80 | CHF 76.00 | CHF 77.45 | 175,543 |
| 2025-12-16 | CHF 75.90 | CHF 77.00 | CHF 75.90 | CHF 76.65 | 105,683 |
| 2025-12-15 | CHF 75.15 | CHF 76.40 | CHF 75.05 | CHF 76.00 | 102,129 |
| 2025-12-12 | CHF 76.05 | CHF 76.65 | CHF 75.15 | CHF 75.15 | 126,076 |
| 2025-12-11 | CHF 74.90 | CHF 76.05 | CHF 74.15 | CHF 75.55 | 154,150 |
| 2025-12-10 | CHF 76.75 | CHF 76.75 | CHF 74.90 | CHF 75.60 | 184,126 |
| 2025-12-09 | CHF 75.65 | CHF 76.10 | CHF 75.30 | CHF 75.35 | 64,203 |
| 2025-12-08 | CHF 77.45 | CHF 77.60 | CHF 75.65 | CHF 75.65 | 112,341 |
| 2025-12-05 | CHF 75.95 | CHF 78.05 | CHF 75.30 | CHF 77.50 | 189,331 |
| 2025-12-04 | CHF 75.10 | CHF 76.45 | CHF 75.10 | CHF 75.70 | 200,805 |
| 2025-12-03 | CHF 72.65 | CHF 76.30 | CHF 72.60 | CHF 74.70 | 171,689 |
| 2025-12-02 | CHF 72.95 | CHF 72.95 | CHF 72.10 | CHF 72.80 | 81,067 |
| 2025-12-01 | CHF 72.85 | CHF 73.40 | CHF 72.10 | CHF 73.10 | 136,353 |
| 2025-11-28 | CHF 72.40 | CHF 72.85 | CHF 72.05 | CHF 72.85 | 102,063 |
| 2025-11-27 | CHF 72.10 | CHF 72.60 | CHF 71.75 | CHF 72.40 | 75,296 |
| 2025-11-26 | CHF 70.30 | CHF 72.10 | CHF 69.75 | CHF 72.10 | 202,193 |
| 2025-11-25 | CHF 70.85 | CHF 71.05 | CHF 69.70 | CHF 70.30 | 92,750 |
| 2025-11-24 | CHF 70.85 | CHF 71.35 | CHF 70.75 | CHF 71.25 | 171,129 |
| 2025-11-21 | CHF 70.20 | CHF 71.45 | CHF 70.00 | CHF 70.40 | 96,446 |
| 2025-11-20 | CHF 71.90 | CHF 72.55 | CHF 71.05 | CHF 71.05 | 107,699 |
| 2025-11-19 | CHF 71.10 | CHF 71.90 | CHF 70.80 | CHF 70.80 | 114,602 |
| 2025-11-18 | CHF 71.10 | CHF 71.75 | CHF 70.65 | CHF 70.80 | 175,743 |
| 2025-11-17 | CHF 73.65 | CHF 73.75 | CHF 72.25 | CHF 72.25 | 162,570 |
| 2025-11-14 | CHF 74.50 | CHF 75.05 | CHF 72.90 | CHF 73.65 | 164,563 |
| 2025-11-13 | CHF 75.20 | CHF 76.25 | CHF 74.95 | CHF 75.55 | 188,122 |
| 2025-11-12 | CHF 75.10 | CHF 75.60 | CHF 74.00 | CHF 75.10 | 207,792 |
| 2025-11-11 | CHF 74.05 | CHF 75.50 | CHF 74.05 | CHF 75.10 | 117,843 |
| 2025-11-10 | CHF 73.15 | CHF 74.35 | CHF 72.95 | CHF 74.20 | 133,422 |
| 2025-11-07 | CHF 72.45 | CHF 72.60 | CHF 71.80 | CHF 72.55 | 177,135 |
| 2025-11-06 | CHF 74.60 | CHF 74.70 | CHF 72.20 | CHF 72.20 | 188,334 |
| 2025-11-05 | CHF 75.00 | CHF 75.50 | CHF 74.80 | CHF 75.15 | 186,549 |
| 2025-11-04 | CHF 75.35 | CHF 75.95 | CHF 74.55 | CHF 75.90 | 174,153 |
| 2025-11-03 | CHF 75.85 | CHF 77.00 | CHF 75.35 | CHF 75.75 | 171,652 |
| 2025-10-31 | CHF 75.95 | CHF 76.50 | CHF 75.25 | CHF 75.85 | 307,924 |
| 2025-10-30 | CHF 74.45 | CHF 76.55 | CHF 73.80 | CHF 76.00 | 372,765 |
| 2025-10-29 | CHF 69.90 | CHF 74.45 | CHF 68.80 | CHF 74.45 | 847,129 |
| 2025-10-28 | CHF 63.65 | CHF 64.05 | CHF 62.15 | CHF 62.20 | 146,157 |
| 2025-10-27 | CHF 63.35 | CHF 63.90 | CHF 62.95 | CHF 63.55 | 113,059 |
| 2025-10-24 | CHF 62.80 | CHF 63.55 | CHF 62.80 | CHF 63.45 | 146,673 |
| 2025-10-23 | CHF 63.80 | CHF 64.30 | CHF 62.80 | CHF 62.90 | 109,264 |
| 2025-10-22 | CHF 63.45 | CHF 63.85 | CHF 62.65 | CHF 63.80 | 132,699 |
| 2025-10-21 | CHF 62.45 | CHF 63.20 | CHF 61.85 | CHF 63.20 | 168,391 |
| 2025-10-20 | CHF 62.05 | CHF 62.45 | CHF 61.70 | CHF 62.45 | 81,049 |
| 2025-10-17 | CHF 62.85 | CHF 62.85 | CHF 60.50 | CHF 61.55 | 228,886 |
| 2025-10-16 | CHF 64.05 | CHF 64.05 | CHF 62.85 | CHF 63.95 | 162,711 |
| 2025-10-15 | CHF 64.30 | CHF 64.50 | CHF 63.30 | CHF 63.85 | 91,817 |
| 2025-10-14 | CHF 64.70 | CHF 64.70 | CHF 62.90 | CHF 63.65 | 126,978 |
| 2025-10-13 | CHF 65.10 | CHF 65.60 | CHF 64.40 | CHF 65.20 | 107,451 |
| 2025-10-10 | CHF 65.75 | CHF 66.25 | CHF 65.00 | CHF 65.05 | 106,710 |
| 2025-10-09 | CHF 66.80 | CHF 66.80 | CHF 65.60 | CHF 65.80 | 138,684 |