VAT Group AG (VACN) Price History
Daily open, high, low, close and volume for VAT Group AG (VACN) from 2025-10-14 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | CHF 649.20 | CHF 664.80 | CHF 638.00 | CHF 646.20 | 83,655 |
| 2026-10-12 | CHF 672.00 | CHF 677.60 | CHF 663.20 | CHF 664.60 | 48,614 |
| 2026-10-09 | CHF 673.00 | CHF 679.00 | CHF 665.00 | CHF 672.00 | 57,145 |
| 2026-10-08 | CHF 676.00 | CHF 681.60 | CHF 663.40 | CHF 674.00 | 45,109 |
| 2026-10-07 | CHF 690.00 | CHF 696.20 | CHF 673.00 | CHF 682.20 | 63,521 |
| 2026-10-06 | CHF 709.00 | CHF 712.00 | CHF 698.20 | CHF 698.20 | 59,765 |
| 2026-10-05 | CHF 700.00 | CHF 709.60 | CHF 697.40 | CHF 709.60 | 67,233 |
| 2026-10-02 | CHF 685.40 | CHF 699.40 | CHF 684.20 | CHF 699.40 | 66,409 |
| 2026-10-01 | CHF 687.00 | CHF 692.40 | CHF 677.60 | CHF 680.40 | 63,530 |
| 2026-09-30 | CHF 682.20 | CHF 693.40 | CHF 678.40 | CHF 680.80 | 76,354 |
| 2026-09-29 | CHF 665.60 | CHF 686.00 | CHF 665.40 | CHF 679.80 | 70,807 |
| 2026-09-28 | CHF 645.40 | CHF 666.80 | CHF 638.40 | CHF 654.00 | 40,137 |
| 2026-09-25 | CHF 656.40 | CHF 667.80 | CHF 649.00 | CHF 654.80 | 67,438 |
| 2026-09-24 | CHF 658.20 | CHF 662.60 | CHF 645.40 | CHF 645.40 | 52,257 |
| 2026-09-23 | CHF 665.00 | CHF 673.60 | CHF 658.00 | CHF 662.00 | 61,145 |
| 2026-09-22 | CHF 637.00 | CHF 659.60 | CHF 636.40 | CHF 659.60 | 89,030 |
| 2026-09-21 | CHF 621.60 | CHF 638.00 | CHF 621.60 | CHF 635.00 | 59,420 |
| 2026-09-18 | CHF 602.80 | CHF 612.80 | CHF 602.00 | CHF 612.20 | 335,833 |
| 2026-09-17 | CHF 584.20 | CHF 605.00 | CHF 584.20 | CHF 595.00 | 42,588 |
| 2026-09-16 | CHF 575.60 | CHF 591.20 | CHF 575.60 | CHF 586.20 | 60,350 |
| 2026-09-15 | CHF 567.40 | CHF 573.60 | CHF 562.40 | CHF 569.20 | 44,638 |
| 2026-09-14 | CHF 604.20 | CHF 604.40 | CHF 567.40 | CHF 567.40 | 70,003 |
| 2026-09-11 | CHF 610.00 | CHF 620.60 | CHF 608.80 | CHF 614.40 | 46,404 |
| 2026-09-10 | CHF 619.40 | CHF 623.60 | CHF 602.20 | CHF 610.60 | 50,378 |
| 2026-09-09 | CHF 627.60 | CHF 630.40 | CHF 607.80 | CHF 617.60 | 48,649 |
| 2026-09-08 | CHF 628.00 | CHF 630.40 | CHF 619.00 | CHF 630.20 | 49,183 |
| 2026-09-07 | CHF 615.20 | CHF 632.00 | CHF 615.20 | CHF 629.60 | 36,559 |
| 2026-09-04 | CHF 602.20 | CHF 614.80 | CHF 601.60 | CHF 612.60 | 59,817 |
| 2026-09-03 | CHF 606.80 | CHF 608.60 | CHF 589.40 | CHF 596.00 | 54,745 |
| 2026-09-02 | CHF 583.80 | CHF 611.20 | CHF 583.80 | CHF 607.40 | 61,787 |
| 2026-09-01 | CHF 595.00 | CHF 597.40 | CHF 580.40 | CHF 583.80 | 62,644 |
| 2026-08-31 | CHF 602.00 | CHF 605.00 | CHF 595.60 | CHF 599.40 | 99,000 |
| 2026-08-28 | CHF 605.20 | CHF 613.40 | CHF 603.20 | CHF 603.20 | 37,732 |
| 2026-08-27 | CHF 615.00 | CHF 620.60 | CHF 604.40 | CHF 606.20 | 54,590 |
| 2026-08-26 | CHF 610.00 | CHF 612.80 | CHF 604.00 | CHF 608.40 | 41,694 |
| 2026-08-25 | CHF 610.80 | CHF 622.20 | CHF 609.80 | CHF 610.00 | 58,951 |
| 2026-08-24 | CHF 599.00 | CHF 618.40 | CHF 597.40 | CHF 603.40 | 51,947 |
| 2026-08-21 | CHF 605.00 | CHF 608.00 | CHF 595.00 | CHF 604.60 | 59,341 |
| 2026-08-20 | CHF 612.60 | CHF 613.40 | CHF 594.40 | CHF 605.00 | 39,988 |
| 2026-08-19 | CHF 622.00 | CHF 625.40 | CHF 603.40 | CHF 608.40 | 55,068 |
| 2026-08-18 | CHF 630.00 | CHF 631.40 | CHF 614.40 | CHF 614.40 | 61,400 |
| 2026-08-17 | CHF 647.20 | CHF 659.20 | CHF 643.00 | CHF 644.00 | 50,438 |
| 2026-08-14 | CHF 645.80 | CHF 650.80 | CHF 641.00 | CHF 645.40 | 49,680 |
| 2026-08-13 | CHF 645.00 | CHF 655.40 | CHF 640.00 | CHF 652.00 | 44,034 |
| 2026-08-12 | CHF 635.20 | CHF 648.00 | CHF 635.20 | CHF 642.80 | 50,015 |
| 2026-08-11 | CHF 622.20 | CHF 636.00 | CHF 620.60 | CHF 631.00 | 47,801 |
| 2026-08-10 | CHF 629.40 | CHF 642.40 | CHF 622.20 | CHF 626.00 | 48,181 |
| 2026-08-07 | CHF 631.40 | CHF 645.20 | CHF 629.60 | CHF 633.20 | 49,024 |
| 2026-08-06 | CHF 620.00 | CHF 637.00 | CHF 613.00 | CHF 634.40 | 57,740 |
| 2026-08-05 | CHF 642.60 | CHF 642.60 | CHF 625.00 | CHF 630.20 | 71,936 |
| 2026-08-04 | CHF 617.60 | CHF 626.40 | CHF 612.60 | CHF 626.40 | 62,325 |
| 2026-08-03 | CHF 613.60 | CHF 614.20 | CHF 588.20 | CHF 607.40 | 58,522 |
| 2026-07-31 | CHF 630.00 | CHF 630.80 | CHF 602.00 | CHF 602.00 | 106,539 |
| 2026-07-30 | CHF 581.00 | CHF 609.40 | CHF 573.40 | CHF 603.40 | 124,067 |
| 2026-07-29 | CHF 598.00 | CHF 600.80 | CHF 577.40 | CHF 580.20 | 71,500 |
| 2026-07-28 | CHF 596.80 | CHF 619.40 | CHF 582.80 | CHF 603.80 | 114,688 |
| 2026-07-27 | CHF 654.60 | CHF 661.20 | CHF 622.20 | CHF 622.40 | 74,743 |
| 2026-07-24 | CHF 644.60 | CHF 668.80 | CHF 640.60 | CHF 650.60 | 67,053 |
| 2026-07-23 | CHF 645.80 | CHF 659.60 | CHF 638.00 | CHF 647.60 | 102,894 |
| 2026-07-22 | CHF 690.00 | CHF 702.00 | CHF 642.00 | CHF 643.20 | 140,752 |
| 2026-07-21 | CHF 682.00 | CHF 700.40 | CHF 675.60 | CHF 700.40 | 67,578 |
| 2026-07-20 | CHF 666.00 | CHF 676.20 | CHF 662.80 | CHF 666.60 | 49,246 |
| 2026-07-17 | CHF 675.00 | CHF 675.00 | CHF 643.80 | CHF 666.20 | 79,782 |
| 2026-07-16 | CHF 694.80 | CHF 700.80 | CHF 671.80 | CHF 691.20 | 79,537 |
| 2026-07-15 | CHF 703.00 | CHF 712.00 | CHF 685.80 | CHF 694.60 | 64,311 |
| 2026-07-14 | CHF 672.40 | CHF 698.00 | CHF 670.00 | CHF 698.00 | 72,709 |
| 2026-07-13 | CHF 665.00 | CHF 678.20 | CHF 664.00 | CHF 676.60 | 41,509 |
| 2026-07-10 | CHF 676.00 | CHF 687.20 | CHF 676.00 | CHF 680.60 | 43,832 |
| 2026-07-09 | CHF 668.20 | CHF 687.20 | CHF 664.20 | CHF 677.80 | 79,131 |
| 2026-07-08 | CHF 663.00 | CHF 663.20 | CHF 643.00 | CHF 650.40 | 84,446 |
| 2026-07-07 | CHF 673.20 | CHF 675.20 | CHF 657.80 | CHF 659.60 | 113,608 |
| 2026-07-06 | CHF 706.80 | CHF 706.80 | CHF 676.20 | CHF 692.80 | 52,979 |
| 2026-07-03 | CHF 695.00 | CHF 709.40 | CHF 690.80 | CHF 709.40 | 40,106 |
| 2026-07-02 | CHF 701.80 | CHF 707.60 | CHF 684.20 | CHF 689.60 | 70,730 |
| 2026-07-01 | CHF 709.00 | CHF 727.20 | CHF 703.00 | CHF 708.80 | 79,962 |
| 2026-06-30 | CHF 695.00 | CHF 706.60 | CHF 685.00 | CHF 706.20 | 107,387 |
| 2026-06-29 | CHF 671.60 | CHF 684.60 | CHF 664.60 | CHF 684.60 | 64,272 |
| 2026-06-26 | CHF 667.40 | CHF 682.00 | CHF 666.20 | CHF 669.80 | 74,257 |
| 2026-06-25 | CHF 688.00 | CHF 695.60 | CHF 670.00 | CHF 681.40 | 75,805 |
| 2026-06-24 | CHF 678.40 | CHF 684.20 | CHF 655.60 | CHF 665.60 | 66,935 |
| 2026-06-23 | CHF 684.00 | CHF 685.80 | CHF 657.80 | CHF 668.80 | 94,393 |
| 2026-06-22 | CHF 681.20 | CHF 706.80 | CHF 680.00 | CHF 706.80 | 67,594 |
| 2026-06-19 | CHF 686.20 | CHF 695.00 | CHF 677.80 | CHF 686.20 | 158,579 |
| 2026-06-18 | CHF 682.00 | CHF 690.00 | CHF 680.00 | CHF 687.80 | 80,507 |
| 2026-06-17 | CHF 666.00 | CHF 684.40 | CHF 665.00 | CHF 684.40 | 73,954 |
| 2026-06-16 | CHF 676.80 | CHF 680.80 | CHF 664.80 | CHF 665.40 | 74,216 |
| 2026-06-15 | CHF 673.00 | CHF 676.80 | CHF 666.40 | CHF 670.20 | 67,053 |
| 2026-06-12 | CHF 669.60 | CHF 670.00 | CHF 652.60 | CHF 663.40 | 77,044 |
| 2026-06-11 | CHF 629.80 | CHF 658.00 | CHF 629.80 | CHF 654.20 | 67,019 |
| 2026-06-10 | CHF 610.00 | CHF 646.00 | CHF 609.80 | CHF 629.60 | 108,035 |
| 2026-06-09 | CHF 616.00 | CHF 629.40 | CHF 608.40 | CHF 608.40 | 54,275 |
| 2026-06-08 | CHF 593.20 | CHF 619.80 | CHF 587.80 | CHF 615.80 | 58,571 |
| 2026-06-05 | CHF 616.00 | CHF 616.00 | CHF 599.60 | CHF 603.60 | 50,438 |
| 2026-06-04 | CHF 616.80 | CHF 619.40 | CHF 598.80 | CHF 619.40 | 62,260 |
| 2026-06-03 | CHF 622.20 | CHF 622.40 | CHF 609.20 | CHF 618.20 | 65,039 |
| 2026-06-02 | CHF 605.00 | CHF 625.40 | CHF 599.80 | CHF 624.80 | 67,000 |
| 2026-06-01 | CHF 605.80 | CHF 610.00 | CHF 583.00 | CHF 595.20 | 70,252 |
| 2026-05-29 | CHF 598.60 | CHF 613.00 | CHF 594.60 | CHF 610.80 | 168,357 |
| 2026-05-28 | CHF 603.20 | CHF 607.80 | CHF 591.40 | CHF 600.20 | 61,911 |
| 2026-05-27 | CHF 618.00 | CHF 621.80 | CHF 595.80 | CHF 604.60 | 55,995 |
| 2026-05-26 | CHF 622.00 | CHF 623.20 | CHF 610.60 | CHF 616.80 | 63,443 |
| 2026-05-22 | CHF 609.00 | CHF 617.20 | CHF 608.00 | CHF 617.20 | 59,988 |
| 2026-05-21 | CHF 602.00 | CHF 606.40 | CHF 596.00 | CHF 597.60 | 78,791 |
| 2026-05-20 | CHF 588.00 | CHF 609.00 | CHF 588.00 | CHF 604.40 | 69,660 |
| 2026-05-19 | CHF 582.40 | CHF 592.00 | CHF 577.60 | CHF 585.40 | 94,468 |
| 2026-05-18 | CHF 594.60 | CHF 608.40 | CHF 586.60 | CHF 586.80 | 60,320 |
| 2026-05-15 | CHF 593.00 | CHF 599.20 | CHF 583.00 | CHF 598.60 | 83,685 |
| 2026-05-13 | CHF 590.00 | CHF 596.20 | CHF 587.40 | CHF 592.60 | 75,301 |
| 2026-05-12 | CHF 594.20 | CHF 596.60 | CHF 578.20 | CHF 581.40 | 95,150 |
| 2026-05-11 | CHF 608.00 | CHF 614.20 | CHF 596.00 | CHF 601.80 | 81,832 |
| 2026-05-08 | CHF 605.60 | CHF 615.60 | CHF 603.00 | CHF 611.60 | 62,784 |
| 2026-05-07 | CHF 623.00 | CHF 629.60 | CHF 602.60 | CHF 604.00 | 68,112 |
| 2026-05-06 | CHF 602.40 | CHF 620.40 | CHF 601.20 | CHF 620.40 | 90,971 |
| 2026-05-05 | CHF 579.60 | CHF 598.40 | CHF 574.20 | CHF 598.40 | 95,377 |
| 2026-05-04 | CHF 588.60 | CHF 595.80 | CHF 579.80 | CHF 579.80 | 82,863 |
| 2026-04-30 | CHF 568.00 | CHF 589.40 | CHF 565.80 | CHF 583.00 | 104,279 |
| 2026-04-29 | CHF 578.20 | CHF 586.20 | CHF 573.80 | CHF 579.20 | 110,314 |
| 2026-04-28 | CHF 564.20 | CHF 569.80 | CHF 552.20 | CHF 556.40 | 95,620 |
| 2026-04-27 | CHF 587.00 | CHF 589.80 | CHF 567.80 | CHF 567.80 | 98,846 |
| 2026-04-24 | CHF 582.00 | CHF 587.20 | CHF 574.60 | CHF 585.00 | 73,417 |
| 2026-04-23 | CHF 580.00 | CHF 589.60 | CHF 578.00 | CHF 588.80 | 109,470 |
| 2026-04-22 | CHF 589.60 | CHF 594.00 | CHF 581.60 | CHF 587.40 | 87,223 |
| 2026-04-21 | CHF 588.00 | CHF 591.20 | CHF 577.20 | CHF 582.00 | 55,069 |
| 2026-04-20 | CHF 584.00 | CHF 586.20 | CHF 577.20 | CHF 579.20 | 69,540 |
| 2026-04-17 | CHF 565.00 | CHF 592.00 | CHF 563.60 | CHF 592.00 | 94,653 |
| 2026-04-16 | CHF 561.80 | CHF 562.60 | CHF 545.00 | CHF 558.00 | 97,931 |
| 2026-04-15 | CHF 555.80 | CHF 570.00 | CHF 555.40 | CHF 566.40 | 96,700 |
| 2026-04-14 | CHF 563.40 | CHF 563.80 | CHF 550.00 | CHF 551.80 | 81,751 |
| 2026-04-13 | CHF 541.80 | CHF 549.40 | CHF 541.00 | CHF 548.00 | 74,717 |
| 2026-04-10 | CHF 538.20 | CHF 552.00 | CHF 537.80 | CHF 549.80 | 112,136 |
| 2026-04-09 | CHF 524.60 | CHF 534.20 | CHF 522.20 | CHF 534.20 | 101,055 |
| 2026-04-08 | CHF 510.20 | CHF 519.60 | CHF 501.40 | CHF 519.00 | 136,200 |
| 2026-04-07 | CHF 489.40 | CHF 495.70 | CHF 481.40 | CHF 481.40 | 132,734 |
| 2026-04-02 | CHF 480.50 | CHF 492.70 | CHF 475.20 | CHF 489.40 | 135,028 |
| 2026-04-01 | CHF 503.60 | CHF 506.20 | CHF 486.90 | CHF 495.70 | 89,712 |
| 2026-03-31 | CHF 464.10 | CHF 487.20 | CHF 460.30 | CHF 483.80 | 134,182 |
| 2026-03-30 | CHF 487.70 | CHF 490.90 | CHF 469.00 | CHF 470.80 | 178,638 |
| 2026-03-27 | CHF 507.60 | CHF 510.00 | CHF 485.00 | CHF 490.70 | 96,330 |
| 2026-03-26 | CHF 517.00 | CHF 518.20 | CHF 503.80 | CHF 512.20 | 89,100 |
| 2026-03-25 | CHF 526.20 | CHF 527.60 | CHF 510.80 | CHF 516.40 | 117,058 |
| 2026-03-24 | CHF 517.20 | CHF 518.00 | CHF 502.20 | CHF 517.60 | 107,067 |
| 2026-03-23 | CHF 492.30 | CHF 532.60 | CHF 487.60 | CHF 518.60 | 129,195 |
| 2026-03-20 | CHF 520.00 | CHF 520.00 | CHF 499.10 | CHF 507.60 | 149,340 |
| 2026-03-19 | CHF 514.40 | CHF 515.20 | CHF 501.60 | CHF 511.60 | 77,825 |
| 2026-03-18 | CHF 523.80 | CHF 535.80 | CHF 521.60 | CHF 524.00 | 92,408 |
| 2026-03-17 | CHF 504.00 | CHF 515.00 | CHF 499.10 | CHF 514.80 | 62,424 |
| 2026-03-16 | CHF 505.20 | CHF 509.40 | CHF 496.20 | CHF 504.80 | 70,794 |
| 2026-03-13 | CHF 512.80 | CHF 519.00 | CHF 502.80 | CHF 503.40 | 58,075 |
| 2026-03-12 | CHF 516.60 | CHF 524.00 | CHF 508.60 | CHF 515.20 | 66,454 |
| 2026-03-11 | CHF 515.00 | CHF 518.40 | CHF 506.40 | CHF 516.20 | 58,255 |
| 2026-03-10 | CHF 520.00 | CHF 524.00 | CHF 510.20 | CHF 519.40 | 144,772 |
| 2026-03-09 | CHF 483.00 | CHF 506.60 | CHF 474.50 | CHF 506.60 | 114,857 |
| 2026-03-06 | CHF 524.00 | CHF 524.40 | CHF 497.70 | CHF 508.80 | 81,186 |
| 2026-03-05 | CHF 540.00 | CHF 540.60 | CHF 517.80 | CHF 521.20 | 86,554 |
| 2026-03-04 | CHF 528.20 | CHF 545.00 | CHF 526.00 | CHF 537.40 | 81,966 |
| 2026-03-03 | CHF 526.00 | CHF 536.40 | CHF 507.00 | CHF 526.40 | 165,326 |
| 2026-03-02 | CHF 534.00 | CHF 540.00 | CHF 523.60 | CHF 537.20 | 109,756 |
| 2026-02-27 | CHF 535.60 | CHF 547.20 | CHF 535.60 | CHF 544.20 | 131,550 |
| 2026-02-26 | CHF 550.00 | CHF 558.60 | CHF 535.00 | CHF 539.80 | 83,190 |
| 2026-02-25 | CHF 535.00 | CHF 551.20 | CHF 532.00 | CHF 549.00 | 90,052 |
| 2026-02-24 | CHF 524.40 | CHF 539.20 | CHF 522.40 | CHF 530.20 | 76,121 |
| 2026-02-23 | CHF 528.00 | CHF 530.00 | CHF 520.00 | CHF 522.20 | 50,022 |
| 2026-02-20 | CHF 526.40 | CHF 533.40 | CHF 519.40 | CHF 533.40 | 68,467 |
| 2026-02-19 | CHF 524.00 | CHF 528.60 | CHF 520.20 | CHF 526.20 | 65,756 |
| 2026-02-18 | CHF 520.00 | CHF 529.00 | CHF 518.00 | CHF 524.00 | 85,527 |
| 2026-02-17 | CHF 514.80 | CHF 522.40 | CHF 507.20 | CHF 521.00 | 51,364 |
| 2026-02-16 | CHF 509.00 | CHF 514.60 | CHF 506.40 | CHF 514.60 | 49,730 |
| 2026-02-13 | CHF 503.60 | CHF 514.60 | CHF 500.20 | CHF 509.20 | 104,456 |
| 2026-02-12 | CHF 511.00 | CHF 513.80 | CHF 491.30 | CHF 494.70 | 74,840 |
| 2026-02-11 | CHF 497.40 | CHF 510.40 | CHF 493.70 | CHF 508.40 | 171,104 |
| 2026-02-10 | CHF 499.20 | CHF 503.00 | CHF 495.90 | CHF 498.00 | 56,265 |
| 2026-02-09 | CHF 497.80 | CHF 498.40 | CHF 490.80 | CHF 498.30 | 56,690 |
| 2026-02-06 | CHF 480.00 | CHF 491.80 | CHF 474.20 | CHF 491.80 | 104,925 |
| 2026-02-05 | CHF 487.50 | CHF 491.40 | CHF 479.00 | CHF 484.00 | 111,247 |
| 2026-02-04 | CHF 496.40 | CHF 498.70 | CHF 484.30 | CHF 484.90 | 111,038 |
| 2026-02-03 | CHF 504.60 | CHF 508.80 | CHF 489.10 | CHF 495.60 | 79,652 |
| 2026-02-02 | CHF 489.40 | CHF 499.40 | CHF 482.00 | CHF 497.80 | 109,520 |
| 2026-01-30 | CHF 499.10 | CHF 505.20 | CHF 492.00 | CHF 501.20 | 88,124 |
| 2026-01-29 | CHF 514.20 | CHF 515.20 | CHF 498.60 | CHF 498.60 | 140,701 |
| 2026-01-28 | CHF 534.40 | CHF 541.00 | CHF 507.00 | CHF 507.40 | 78,545 |
| 2026-01-27 | CHF 516.60 | CHF 523.00 | CHF 513.20 | CHF 522.80 | 103,376 |
| 2026-01-26 | CHF 506.60 | CHF 513.00 | CHF 503.80 | CHF 510.80 | 75,621 |
| 2026-01-23 | CHF 509.60 | CHF 513.00 | CHF 499.90 | CHF 511.20 | 96,163 |
| 2026-01-22 | CHF 515.00 | CHF 522.00 | CHF 506.20 | CHF 511.00 | 146,219 |
| 2026-01-21 | CHF 506.00 | CHF 513.00 | CHF 501.80 | CHF 511.60 | 110,197 |
| 2026-01-20 | CHF 496.60 | CHF 505.00 | CHF 490.50 | CHF 505.00 | 128,804 |
| 2026-01-19 | CHF 492.10 | CHF 499.80 | CHF 485.30 | CHF 495.00 | 91,796 |
| 2026-01-16 | CHF 497.00 | CHF 508.20 | CHF 490.00 | CHF 506.20 | 109,398 |
| 2026-01-15 | CHF 476.50 | CHF 511.00 | CHF 471.10 | CHF 503.40 | 398,997 |
| 2026-01-14 | CHF 441.30 | CHF 444.20 | CHF 432.60 | CHF 434.60 | 128,558 |
| 2026-01-13 | CHF 428.40 | CHF 441.10 | CHF 421.00 | CHF 440.80 | 92,229 |
| 2026-01-12 | CHF 445.00 | CHF 447.00 | CHF 435.00 | CHF 438.80 | 97,057 |
| 2026-01-09 | CHF 436.70 | CHF 443.70 | CHF 433.50 | CHF 443.70 | 126,829 |
| 2026-01-08 | CHF 443.00 | CHF 446.30 | CHF 431.00 | CHF 433.30 | 71,522 |
| 2026-01-07 | CHF 443.30 | CHF 447.30 | CHF 439.70 | CHF 444.60 | 152,902 |
| 2026-01-06 | CHF 434.70 | CHF 440.10 | CHF 430.50 | CHF 440.10 | 157,486 |
| 2026-01-05 | CHF 401.00 | CHF 432.60 | CHF 401.00 | CHF 432.60 | 184,502 |
| 2025-12-30 | CHF 384.10 | CHF 386.50 | CHF 383.20 | CHF 385.90 | 29,121 |
| 2025-12-29 | CHF 385.50 | CHF 387.20 | CHF 381.10 | CHF 384.80 | 42,088 |
| 2025-12-23 | CHF 381.60 | CHF 385.80 | CHF 381.50 | CHF 384.40 | 32,528 |
| 2025-12-22 | CHF 383.40 | CHF 385.90 | CHF 380.60 | CHF 383.30 | 48,491 |
| 2025-12-19 | CHF 383.90 | CHF 383.90 | CHF 376.40 | CHF 380.90 | 86,333 |
| 2025-12-18 | CHF 374.10 | CHF 385.50 | CHF 374.10 | CHF 384.00 | 72,177 |
| 2025-12-17 | CHF 382.70 | CHF 382.70 | CHF 372.10 | CHF 373.80 | 94,715 |
| 2025-12-16 | CHF 382.00 | CHF 384.10 | CHF 378.80 | CHF 381.30 | 129,040 |
| 2025-12-15 | CHF 390.00 | CHF 394.90 | CHF 384.70 | CHF 392.50 | 55,825 |
| 2025-12-12 | CHF 395.90 | CHF 403.10 | CHF 386.30 | CHF 390.90 | 95,076 |
| 2025-12-11 | CHF 395.00 | CHF 396.00 | CHF 389.90 | CHF 389.90 | 56,108 |
| 2025-12-10 | CHF 390.00 | CHF 397.30 | CHF 388.70 | CHF 392.60 | 72,566 |
| 2025-12-09 | CHF 395.90 | CHF 397.50 | CHF 388.30 | CHF 389.80 | 63,524 |
| 2025-12-08 | CHF 391.30 | CHF 399.00 | CHF 388.60 | CHF 394.10 | 60,067 |
| 2025-12-05 | CHF 400.00 | CHF 400.00 | CHF 391.00 | CHF 391.00 | 78,065 |
| 2025-12-04 | CHF 400.50 | CHF 404.10 | CHF 396.40 | CHF 401.50 | 104,757 |
| 2025-12-03 | CHF 375.00 | CHF 398.70 | CHF 375.00 | CHF 397.10 | 190,194 |
| 2025-12-02 | CHF 361.00 | CHF 373.80 | CHF 360.10 | CHF 370.40 | 93,263 |
| 2025-12-01 | CHF 357.30 | CHF 365.00 | CHF 356.90 | CHF 364.70 | 112,426 |
| 2025-11-28 | CHF 351.00 | CHF 357.80 | CHF 351.00 | CHF 353.40 | 74,045 |
| 2025-11-27 | CHF 348.00 | CHF 352.30 | CHF 346.30 | CHF 351.30 | 61,824 |
| 2025-11-26 | CHF 339.00 | CHF 348.60 | CHF 337.20 | CHF 348.10 | 92,071 |
| 2025-11-25 | CHF 333.00 | CHF 336.30 | CHF 329.60 | CHF 334.90 | 96,193 |
| 2025-11-24 | CHF 324.10 | CHF 337.20 | CHF 321.90 | CHF 333.30 | 202,495 |
| 2025-11-21 | CHF 326.00 | CHF 327.90 | CHF 305.10 | CHF 319.80 | 129,184 |
| 2025-11-20 | CHF 339.00 | CHF 351.40 | CHF 337.20 | CHF 337.20 | 133,735 |
| 2025-11-19 | CHF 310.90 | CHF 326.00 | CHF 308.90 | CHF 323.50 | 75,281 |
| 2025-11-18 | CHF 316.00 | CHF 317.50 | CHF 308.10 | CHF 310.40 | 72,800 |
| 2025-11-17 | CHF 330.60 | CHF 330.60 | CHF 321.50 | CHF 321.70 | 37,873 |
| 2025-11-14 | CHF 323.00 | CHF 332.60 | CHF 322.10 | CHF 330.60 | 85,773 |
| 2025-11-13 | CHF 341.40 | CHF 342.20 | CHF 324.90 | CHF 327.50 | 78,092 |
| 2025-11-12 | CHF 341.80 | CHF 344.10 | CHF 338.50 | CHF 340.20 | 54,988 |
| 2025-11-11 | CHF 333.20 | CHF 343.10 | CHF 333.10 | CHF 342.40 | 88,160 |
| 2025-11-10 | CHF 336.10 | CHF 337.40 | CHF 330.60 | CHF 331.80 | 60,580 |
| 2025-11-07 | CHF 335.20 | CHF 337.40 | CHF 325.10 | CHF 328.00 | 55,692 |
| 2025-11-06 | CHF 335.60 | CHF 343.70 | CHF 331.20 | CHF 332.90 | 80,355 |
| 2025-11-05 | CHF 328.00 | CHF 339.40 | CHF 325.00 | CHF 337.30 | 60,404 |
| 2025-11-04 | CHF 338.30 | CHF 339.20 | CHF 330.30 | CHF 331.20 | 92,161 |
| 2025-11-03 | CHF 350.40 | CHF 352.20 | CHF 344.00 | CHF 344.50 | 44,451 |
| 2025-10-31 | CHF 354.60 | CHF 358.40 | CHF 350.30 | CHF 350.30 | 58,624 |
| 2025-10-30 | CHF 341.70 | CHF 359.70 | CHF 341.20 | CHF 356.60 | 106,625 |
| 2025-10-29 | CHF 337.50 | CHF 345.30 | CHF 337.50 | CHF 341.60 | 60,218 |
| 2025-10-28 | CHF 336.40 | CHF 343.20 | CHF 336.40 | CHF 338.40 | 54,508 |
| 2025-10-27 | CHF 346.80 | CHF 347.80 | CHF 343.00 | CHF 343.00 | 48,374 |
| 2025-10-24 | CHF 339.00 | CHF 344.80 | CHF 337.80 | CHF 344.30 | 84,101 |
| 2025-10-23 | CHF 327.00 | CHF 336.30 | CHF 327.00 | CHF 335.30 | 86,205 |
| 2025-10-22 | CHF 335.00 | CHF 335.00 | CHF 323.00 | CHF 325.30 | 87,141 |
| 2025-10-21 | CHF 336.30 | CHF 337.20 | CHF 331.10 | CHF 337.10 | 58,913 |
| 2025-10-20 | CHF 343.70 | CHF 343.70 | CHF 334.60 | CHF 338.20 | 79,313 |
| 2025-10-17 | CHF 338.50 | CHF 342.50 | CHF 332.00 | CHF 338.00 | 114,575 |
| 2025-10-16 | CHF 344.00 | CHF 353.00 | CHF 336.60 | CHF 346.50 | 201,658 |
| 2025-10-15 | CHF 356.00 | CHF 363.50 | CHF 354.70 | CHF 358.70 | 92,479 |
| 2025-10-14 | CHF 352.30 | CHF 353.30 | CHF 347.70 | CHF 351.80 | 72,520 |