Xlife Sciences AG (XLS) Price History
Daily open, high, low, close and volume for Xlife Sciences AG (XLS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 9.90 | CHF 9.90 | CHF 9.54 | CHF 9.80 | 4,490 |
| 2026-10-08 | CHF 9.70 | CHF 9.90 | CHF 9.68 | CHF 9.90 | 2,334 |
| 2026-10-07 | CHF 9.64 | CHF 9.90 | CHF 9.64 | CHF 9.80 | 2,899 |
| 2026-10-06 | CHF 9.40 | CHF 9.48 | CHF 9.40 | CHF 9.48 | 392 |
| 2026-10-05 | CHF 9.80 | CHF 9.80 | CHF 9.34 | CHF 9.50 | 12,882 |
| 2026-10-02 | CHF 9.70 | CHF 9.90 | CHF 9.62 | CHF 9.80 | 3,643 |
| 2026-10-01 | CHF 9.80 | CHF 9.80 | CHF 9.50 | CHF 9.80 | 6,331 |
| 2026-09-30 | CHF 9.76 | CHF 9.80 | CHF 9.60 | CHF 9.80 | 16,103 |
| 2026-09-29 | CHF 9.80 | CHF 9.80 | CHF 9.60 | CHF 9.76 | 16,533 |
| 2026-09-28 | CHF 10.75 | CHF 10.75 | CHF 9.70 | CHF 9.70 | 29,505 |
| 2026-09-25 | CHF 11.40 | CHF 11.40 | CHF 10.30 | CHF 10.30 | 18,320 |
| 2026-09-24 | CHF 12.45 | CHF 12.45 | CHF 11.15 | CHF 11.30 | 8,866 |
| 2026-09-23 | CHF 12.50 | CHF 12.50 | CHF 12.05 | CHF 12.30 | 2,317 |
| 2026-09-22 | CHF 12.60 | CHF 12.60 | CHF 12.35 | CHF 12.50 | 3,792 |
| 2026-09-21 | CHF 12.85 | CHF 12.85 | CHF 12.40 | CHF 12.40 | 5,466 |
| 2026-09-18 | CHF 12.80 | CHF 12.85 | CHF 12.50 | CHF 12.85 | 4,600 |
| 2026-09-17 | CHF 13.15 | CHF 13.15 | CHF 12.50 | CHF 12.50 | 5,622 |
| 2026-09-16 | CHF 12.80 | CHF 13.45 | CHF 12.80 | CHF 13.45 | 1,674 |
| 2026-09-15 | CHF 13.00 | CHF 13.45 | CHF 12.95 | CHF 13.45 | 2,208 |
| 2026-09-14 | CHF 13.80 | CHF 13.80 | CHF 13.50 | CHF 13.50 | 2,664 |
| 2026-09-11 | CHF 13.80 | CHF 14.15 | CHF 13.80 | CHF 14.00 | 2,258 |
| 2026-09-10 | CHF 14.70 | CHF 14.70 | CHF 13.80 | CHF 13.80 | 2,469 |
| 2026-09-09 | CHF 13.05 | CHF 15.00 | CHF 13.00 | CHF 14.70 | 7,163 |
| 2026-09-08 | CHF 13.00 | CHF 13.10 | CHF 13.00 | CHF 13.00 | 725 |
| 2026-09-07 | CHF 13.00 | CHF 13.00 | CHF 12.60 | CHF 12.60 | 2,272 |
| 2026-09-04 | CHF 13.20 | CHF 13.20 | CHF 12.85 | CHF 13.00 | 6,254 |
| 2026-09-03 | CHF 13.20 | CHF 13.20 | CHF 12.60 | CHF 13.20 | 8,395 |
| 2026-09-02 | CHF 13.20 | CHF 13.45 | CHF 12.50 | CHF 13.45 | 4,914 |
| 2026-09-01 | CHF 14.00 | CHF 14.00 | CHF 12.90 | CHF 13.05 | 7,419 |
| 2026-08-31 | CHF 14.20 | CHF 14.20 | CHF 12.90 | CHF 13.00 | 8,455 |
| 2026-08-28 | CHF 13.80 | CHF 14.20 | CHF 13.65 | CHF 14.20 | 3,235 |
| 2026-08-27 | CHF 14.40 | CHF 14.40 | CHF 13.70 | CHF 13.80 | 5,108 |
| 2026-08-26 | CHF 14.75 | CHF 14.75 | CHF 14.25 | CHF 14.40 | 2,770 |
| 2026-08-25 | CHF 14.85 | CHF 14.85 | CHF 14.50 | CHF 14.75 | 3,763 |
| 2026-08-24 | CHF 15.10 | CHF 15.10 | CHF 14.70 | CHF 14.70 | 6,858 |
| 2026-08-21 | CHF 15.20 | CHF 15.20 | CHF 15.20 | CHF 15.20 | 273 |
| 2026-08-20 | CHF 15.60 | CHF 15.60 | CHF 15.10 | CHF 15.10 | 3,109 |
| 2026-08-19 | CHF 15.30 | CHF 15.65 | CHF 15.30 | CHF 15.35 | 911 |
| 2026-08-18 | CHF 15.80 | CHF 16.10 | CHF 15.10 | CHF 16.10 | 1,592 |
| 2026-08-17 | CHF 16.10 | CHF 16.10 | CHF 16.10 | CHF 16.10 | 180 |
| 2026-08-14 | CHF 15.55 | CHF 16.30 | CHF 15.35 | CHF 16.30 | 2,053 |
| 2026-08-13 | CHF 15.90 | CHF 15.90 | CHF 15.10 | CHF 15.40 | 6,897 |
| 2026-08-12 | CHF 15.90 | CHF 16.25 | CHF 15.90 | CHF 16.00 | 4,127 |
| 2026-08-11 | CHF 16.10 | CHF 16.10 | CHF 16.00 | CHF 16.00 | 4,118 |
| 2026-08-10 | CHF 16.50 | CHF 16.50 | CHF 16.20 | CHF 16.20 | 1,710 |
| 2026-08-07 | CHF 16.10 | CHF 16.50 | CHF 16.10 | CHF 16.50 | 157 |
| 2026-08-06 | CHF 16.40 | CHF 16.50 | CHF 16.10 | CHF 16.10 | 1,750 |
| 2026-08-05 | CHF 16.05 | CHF 16.55 | CHF 16.00 | CHF 16.10 | 6,497 |
| 2026-08-04 | CHF 16.35 | CHF 16.55 | CHF 16.10 | CHF 16.10 | 3,681 |
| 2026-08-03 | CHF 16.65 | CHF 16.65 | CHF 16.35 | CHF 16.35 | 2,114 |
| 2026-07-31 | CHF 16.25 | CHF 17.00 | CHF 16.25 | CHF 16.85 | 4,363 |
| 2026-07-30 | CHF 16.90 | CHF 17.00 | CHF 16.20 | CHF 17.00 | 2,245 |
| 2026-07-29 | CHF 16.90 | CHF 16.90 | CHF 16.05 | CHF 16.70 | 867 |
| 2026-07-28 | CHF 16.50 | CHF 17.00 | CHF 16.50 | CHF 17.00 | 1,683 |
| 2026-07-27 | CHF 16.50 | CHF 16.50 | CHF 16.00 | CHF 16.45 | 10,431 |
| 2026-07-24 | CHF 17.05 | CHF 17.05 | CHF 16.50 | CHF 16.50 | 2,788 |
| 2026-07-23 | CHF 16.80 | CHF 17.10 | CHF 16.80 | CHF 17.10 | 996 |
| 2026-07-22 | CHF 16.85 | CHF 17.10 | CHF 16.80 | CHF 16.80 | 3,126 |
| 2026-07-21 | CHF 17.95 | CHF 17.95 | CHF 16.50 | CHF 16.95 | 4,294 |
| 2026-07-20 | CHF 17.50 | CHF 18.00 | CHF 17.10 | CHF 18.00 | 1,718 |
| 2026-07-17 | CHF 17.50 | CHF 17.50 | CHF 17.25 | CHF 17.25 | 842 |
| 2026-07-16 | CHF 17.60 | CHF 17.60 | CHF 17.60 | CHF 17.60 | 420 |
| 2026-07-15 | CHF 17.80 | CHF 17.80 | CHF 17.50 | CHF 17.80 | 749 |
| 2026-07-14 | CHF 17.80 | CHF 17.80 | CHF 17.50 | CHF 17.50 | 566 |
| 2026-07-13 | CHF 18.15 | CHF 18.15 | CHF 17.85 | CHF 17.85 | 1,354 |
| 2026-07-10 | CHF 18.90 | CHF 18.90 | CHF 18.15 | CHF 18.15 | 28 |
| 2026-07-09 | CHF 18.40 | CHF 18.60 | CHF 18.00 | CHF 18.00 | 6,314 |
| 2026-07-08 | CHF 18.30 | CHF 18.60 | CHF 18.30 | CHF 18.60 | 3,975 |
| 2026-07-07 | CHF 18.00 | CHF 18.55 | CHF 18.00 | CHF 18.15 | 4,763 |
| 2026-07-06 | CHF 18.40 | CHF 18.40 | CHF 17.55 | CHF 18.15 | 43,127 |
| 2026-07-03 | CHF 18.10 | CHF 18.15 | CHF 17.50 | CHF 18.15 | 6,203 |
| 2026-07-02 | CHF 17.95 | CHF 18.00 | CHF 17.60 | CHF 18.00 | 3,424 |
| 2026-07-01 | CHF 18.20 | CHF 18.40 | CHF 17.80 | CHF 17.80 | 6,118 |
| 2026-06-30 | CHF 19.50 | CHF 19.50 | CHF 18.55 | CHF 18.55 | 3,412 |
| 2026-06-29 | CHF 19.80 | CHF 20.10 | CHF 19.10 | CHF 19.40 | 8,199 |
| 2026-06-26 | CHF 20.50 | CHF 20.50 | CHF 20.00 | CHF 20.20 | 1,686 |
| 2026-06-25 | CHF 21.20 | CHF 21.20 | CHF 20.10 | CHF 20.20 | 9,682 |
| 2026-06-24 | CHF 21.60 | CHF 22.30 | CHF 19.80 | CHF 20.90 | 26,467 |
| 2026-06-23 | CHF 25.00 | CHF 25.00 | CHF 23.50 | CHF 23.50 | 9,283 |
| 2026-06-22 | CHF 25.00 | CHF 25.60 | CHF 24.70 | CHF 24.70 | 5,933 |
| 2026-06-19 | CHF 25.40 | CHF 25.80 | CHF 24.90 | CHF 25.20 | 42,665 |
| 2026-06-18 | CHF 24.40 | CHF 25.00 | CHF 24.10 | CHF 25.00 | 21,878 |
| 2026-06-17 | CHF 24.00 | CHF 25.50 | CHF 24.00 | CHF 24.50 | 27,683 |
| 2026-06-16 | CHF 25.80 | CHF 25.90 | CHF 24.00 | CHF 24.00 | 21,494 |
| 2026-06-15 | CHF 26.00 | CHF 26.20 | CHF 25.40 | CHF 25.60 | 23,088 |
| 2026-06-12 | CHF 24.90 | CHF 25.00 | CHF 24.00 | CHF 24.70 | 18,528 |
| 2026-06-11 | CHF 24.50 | CHF 25.20 | CHF 24.50 | CHF 24.70 | 113,016 |
| 2026-06-10 | CHF 22.00 | CHF 23.00 | CHF 22.00 | CHF 22.20 | 1,893 |
| 2026-06-09 | CHF 22.10 | CHF 22.70 | CHF 22.10 | CHF 22.70 | 806 |
| 2026-06-08 | CHF 22.00 | CHF 23.00 | CHF 22.00 | CHF 23.00 | 825 |
| 2026-06-05 | CHF 23.50 | CHF 24.00 | CHF 22.50 | CHF 23.00 | 1,937 |
| 2026-06-04 | CHF 24.00 | CHF 24.00 | CHF 23.40 | CHF 23.40 | 764 |
| 2026-06-03 | CHF 24.00 | CHF 24.00 | CHF 23.60 | CHF 24.00 | 1,507 |
| 2026-06-02 | CHF 22.50 | CHF 24.00 | CHF 22.10 | CHF 24.00 | 2,270 |
| 2026-06-01 | CHF 24.00 | CHF 24.00 | CHF 23.20 | CHF 23.20 | 231 |
| 2026-05-29 | CHF 24.20 | CHF 24.20 | CHF 23.40 | CHF 23.50 | 2,187 |
| 2026-05-28 | CHF 24.40 | CHF 24.40 | CHF 23.50 | CHF 23.50 | 31,412 |
| 2026-05-27 | CHF 23.90 | CHF 24.00 | CHF 23.40 | CHF 23.40 | 10,955 |
| 2026-05-26 | CHF 21.50 | CHF 23.80 | CHF 21.50 | CHF 23.80 | 9,874 |
| 2026-05-22 | CHF 20.20 | CHF 21.20 | CHF 20.20 | CHF 21.20 | 1,970 |
| 2026-05-21 | CHF 21.40 | CHF 21.40 | CHF 20.30 | CHF 20.30 | 986 |
| 2026-05-20 | CHF 20.70 | CHF 20.70 | CHF 20.40 | CHF 20.40 | 691 |
| 2026-05-19 | CHF 20.30 | CHF 21.10 | CHF 20.30 | CHF 21.10 | 301 |
| 2026-05-18 | CHF 21.50 | CHF 21.50 | CHF 20.40 | CHF 20.40 | 325 |
| 2026-05-15 | CHF 20.10 | CHF 21.40 | CHF 20.10 | CHF 21.40 | 892 |
| 2026-05-13 | CHF 20.60 | CHF 20.60 | CHF 20.10 | CHF 20.10 | 2,403 |
| 2026-05-12 | CHF 21.60 | CHF 21.60 | CHF 20.60 | CHF 20.60 | 504 |
| 2026-05-11 | CHF 21.80 | CHF 21.80 | CHF 21.00 | CHF 21.00 | 451 |
| 2026-05-08 | CHF 21.00 | CHF 21.30 | CHF 21.00 | CHF 21.30 | 303 |
| 2026-05-07 | CHF 21.00 | CHF 21.80 | CHF 21.00 | CHF 21.10 | 834 |
| 2026-05-06 | CHF 21.00 | CHF 21.20 | CHF 20.30 | CHF 21.20 | 1,968 |
| 2026-05-05 | CHF 21.20 | CHF 21.20 | CHF 21.00 | CHF 21.20 | 180 |
| 2026-05-04 | CHF 20.50 | CHF 20.50 | CHF 20.50 | CHF 20.50 | 25 |
| 2026-04-30 | CHF 21.40 | CHF 21.60 | CHF 20.70 | CHF 20.70 | 805 |
| 2026-04-29 | CHF 21.60 | CHF 21.60 | CHF 21.10 | CHF 21.20 | 743 |
| 2026-04-28 | CHF 21.00 | CHF 21.90 | CHF 20.10 | CHF 21.90 | 34,214 |
| 2026-04-27 | CHF 22.00 | CHF 22.00 | CHF 21.00 | CHF 21.00 | 240 |
| 2026-04-24 | CHF 21.50 | CHF 22.00 | CHF 21.20 | CHF 21.30 | 7,394 |
| 2026-04-23 | CHF 21.00 | CHF 21.00 | CHF 20.10 | CHF 20.30 | 3,593 |
| 2026-04-22 | CHF 21.50 | CHF 21.50 | CHF 20.70 | CHF 20.70 | 3,053 |
| 2026-04-21 | CHF 22.80 | CHF 22.80 | CHF 21.50 | CHF 21.50 | 636 |
| 2026-04-20 | CHF 22.70 | CHF 22.80 | CHF 22.50 | CHF 22.50 | 1,423 |
| 2026-04-17 | CHF 21.80 | CHF 23.00 | CHF 21.80 | CHF 22.50 | 12,913 |
| 2026-04-16 | CHF 21.80 | CHF 21.80 | CHF 21.80 | CHF 21.80 | 1,653 |
| 2026-04-15 | CHF 21.00 | CHF 21.50 | CHF 20.80 | CHF 21.50 | 2,082 |
| 2026-04-14 | CHF 21.00 | CHF 21.40 | CHF 21.00 | CHF 21.20 | 1,403 |
| 2026-04-13 | CHF 21.50 | CHF 21.50 | CHF 20.00 | CHF 20.00 | 330 |
| 2026-04-10 | CHF 21.00 | CHF 21.50 | CHF 21.00 | CHF 21.50 | 2,452 |
| 2026-04-09 | CHF 21.40 | CHF 21.50 | CHF 21.40 | CHF 21.50 | 613 |
| 2026-04-08 | CHF 21.40 | CHF 21.50 | CHF 20.60 | CHF 21.50 | 1,668 |
| 2026-04-07 | CHF 19.70 | CHF 21.40 | CHF 19.70 | CHF 21.40 | 554 |
| 2026-04-02 | CHF 20.20 | CHF 20.20 | CHF 19.70 | CHF 19.70 | 2,267 |
| 2026-04-01 | CHF 20.00 | CHF 20.20 | CHF 20.00 | CHF 20.00 | 3,388 |
| 2026-03-31 | CHF 20.00 | CHF 20.20 | CHF 19.90 | CHF 19.90 | 4,675 |
| 2026-03-30 | CHF 20.50 | CHF 20.70 | CHF 20.20 | CHF 20.50 | 4,430 |
| 2026-03-27 | CHF 21.10 | CHF 21.40 | CHF 20.50 | CHF 20.50 | 1,253 |
| 2026-03-26 | CHF 21.60 | CHF 21.70 | CHF 21.40 | CHF 21.40 | 530 |
| 2026-03-25 | CHF 21.20 | CHF 21.80 | CHF 21.20 | CHF 21.80 | 262 |
| 2026-03-24 | CHF 21.40 | CHF 21.40 | CHF 21.20 | CHF 21.20 | 235 |
| 2026-03-23 | CHF 21.80 | CHF 21.80 | CHF 21.80 | CHF 21.80 | 100 |
| 2026-03-20 | CHF 21.30 | CHF 22.00 | CHF 21.10 | CHF 22.00 | 7,113 |
| 2026-03-19 | CHF 22.00 | CHF 22.00 | CHF 21.30 | CHF 21.30 | 1,544 |
| 2026-03-18 | CHF 23.00 | CHF 23.00 | CHF 22.20 | CHF 22.40 | 1,789 |
| 2026-03-17 | CHF 23.40 | CHF 23.40 | CHF 22.30 | CHF 22.30 | 1,603 |
| 2026-03-16 | CHF 24.50 | CHF 24.50 | CHF 23.00 | CHF 23.00 | 881 |
| 2026-03-13 | CHF 23.40 | CHF 24.00 | CHF 23.00 | CHF 24.00 | 4,290 |
| 2026-03-12 | CHF 24.00 | CHF 24.00 | CHF 23.00 | CHF 23.00 | 3,148 |
| 2026-03-11 | CHF 21.40 | CHF 24.40 | CHF 21.40 | CHF 24.40 | 5,829 |
| 2026-03-10 | CHF 21.90 | CHF 22.20 | CHF 21.90 | CHF 22.10 | 574 |
| 2026-03-09 | CHF 21.80 | CHF 21.80 | CHF 21.10 | CHF 21.10 | 2,255 |
| 2026-03-06 | CHF 22.20 | CHF 22.20 | CHF 21.10 | CHF 22.10 | 1,174 |
| 2026-03-05 | CHF 22.30 | CHF 22.50 | CHF 21.80 | CHF 22.50 | 59 |
| 2026-03-04 | CHF 21.70 | CHF 22.30 | CHF 21.70 | CHF 22.30 | 2,085 |
| 2026-03-03 | CHF 22.00 | CHF 23.00 | CHF 21.60 | CHF 21.60 | 475 |
| 2026-03-02 | CHF 22.80 | CHF 23.40 | CHF 21.80 | CHF 22.10 | 8,416 |
| 2026-02-27 | CHF 22.50 | CHF 22.90 | CHF 22.00 | CHF 22.50 | 3,090 |
| 2026-02-26 | CHF 21.90 | CHF 22.80 | CHF 21.20 | CHF 22.70 | 806 |
| 2026-02-25 | CHF 22.20 | CHF 22.40 | CHF 21.20 | CHF 21.20 | 1,499 |
| 2026-02-24 | CHF 22.80 | CHF 22.80 | CHF 22.00 | CHF 22.30 | 614 |
| 2026-02-23 | CHF 21.50 | CHF 22.80 | CHF 21.50 | CHF 22.80 | 4,567 |
| 2026-02-20 | CHF 21.40 | CHF 21.40 | CHF 21.20 | CHF 21.20 | 534 |
| 2026-02-19 | CHF 21.90 | CHF 22.10 | CHF 21.00 | CHF 21.40 | 2,395 |
| 2026-02-18 | CHF 20.40 | CHF 22.50 | CHF 20.40 | CHF 21.80 | 1,830 |
| 2026-02-17 | CHF 21.20 | CHF 21.50 | CHF 20.40 | CHF 20.40 | 508 |
| 2026-02-16 | CHF 20.30 | CHF 21.70 | CHF 20.30 | CHF 21.20 | 343 |
| 2026-02-13 | CHF 22.00 | CHF 22.00 | CHF 20.30 | CHF 20.50 | 1,762 |
| 2026-02-12 | CHF 21.30 | CHF 21.50 | CHF 20.70 | CHF 21.10 | 3,768 |
| 2026-02-11 | CHF 22.00 | CHF 22.00 | CHF 21.20 | CHF 21.20 | 972 |
| 2026-02-10 | CHF 22.00 | CHF 22.00 | CHF 21.00 | CHF 21.20 | 1,893 |
| 2026-02-09 | CHF 20.50 | CHF 22.80 | CHF 20.10 | CHF 22.00 | 4,794 |
| 2026-02-06 | CHF 20.90 | CHF 20.90 | CHF 20.20 | CHF 20.20 | 5,875 |
| 2026-02-05 | CHF 20.60 | CHF 21.40 | CHF 20.00 | CHF 21.40 | 5,588 |
| 2026-02-04 | CHF 22.00 | CHF 22.00 | CHF 21.00 | CHF 21.00 | 1,692 |
| 2026-02-03 | CHF 21.10 | CHF 21.10 | CHF 19.65 | CHF 20.60 | 12,591 |
| 2026-02-02 | CHF 22.80 | CHF 22.80 | CHF 21.30 | CHF 21.30 | 2,110 |
| 2026-01-30 | CHF 23.50 | CHF 23.50 | CHF 22.40 | CHF 23.00 | 626 |
| 2026-01-29 | CHF 22.50 | CHF 23.30 | CHF 22.00 | CHF 22.10 | 2,026 |
| 2026-01-28 | CHF 23.50 | CHF 23.50 | CHF 23.00 | CHF 23.50 | 657 |
| 2026-01-27 | CHF 22.60 | CHF 23.50 | CHF 22.20 | CHF 23.50 | 2,214 |
| 2026-01-26 | CHF 23.50 | CHF 23.50 | CHF 22.10 | CHF 22.60 | 2,293 |
| 2026-01-23 | CHF 24.10 | CHF 24.10 | CHF 22.00 | CHF 22.50 | 13,535 |
| 2026-01-22 | CHF 24.50 | CHF 24.80 | CHF 24.00 | CHF 24.10 | 5,022 |
| 2026-01-21 | CHF 24.90 | CHF 24.90 | CHF 24.40 | CHF 24.80 | 416 |
| 2026-01-20 | CHF 24.70 | CHF 25.00 | CHF 24.20 | CHF 25.00 | 1,650 |
| 2026-01-19 | CHF 25.00 | CHF 25.00 | CHF 24.70 | CHF 24.90 | 1,587 |
| 2026-01-16 | CHF 25.10 | CHF 25.20 | CHF 24.80 | CHF 25.00 | 2,310 |
| 2026-01-15 | CHF 25.00 | CHF 25.20 | CHF 24.80 | CHF 25.10 | 2,631 |
| 2026-01-14 | CHF 25.40 | CHF 25.40 | CHF 25.00 | CHF 25.20 | 2,422 |
| 2026-01-13 | CHF 25.50 | CHF 25.70 | CHF 25.10 | CHF 25.30 | 2,344 |
| 2026-01-12 | CHF 26.00 | CHF 26.20 | CHF 25.30 | CHF 25.70 | 5,505 |
| 2026-01-09 | CHF 26.00 | CHF 26.00 | CHF 25.40 | CHF 25.70 | 6,976 |
| 2026-01-08 | CHF 26.00 | CHF 26.00 | CHF 25.60 | CHF 26.00 | 15,466 |
| 2026-01-07 | CHF 25.50 | CHF 25.90 | CHF 24.90 | CHF 25.80 | 12,537 |
| 2026-01-06 | CHF 25.00 | CHF 25.70 | CHF 24.80 | CHF 25.20 | 4,020 |
| 2026-01-05 | CHF 26.80 | CHF 26.80 | CHF 24.90 | CHF 25.10 | 12,695 |
| 2025-12-30 | CHF 25.50 | CHF 25.50 | CHF 24.30 | CHF 24.70 | 7,106 |
| 2025-12-29 | CHF 24.00 | CHF 25.80 | CHF 23.90 | CHF 24.60 | 10,870 |
| 2025-12-23 | CHF 24.40 | CHF 24.90 | CHF 24.10 | CHF 24.20 | 5,271 |
| 2025-12-22 | CHF 24.50 | CHF 24.50 | CHF 23.50 | CHF 24.20 | 4,291 |
| 2025-12-19 | CHF 21.20 | CHF 23.90 | CHF 21.20 | CHF 23.90 | 13,348 |
| 2025-12-18 | CHF 21.00 | CHF 21.80 | CHF 20.90 | CHF 21.20 | 84,468 |
| 2025-12-17 | CHF 21.90 | CHF 21.90 | CHF 20.30 | CHF 20.60 | 8,467 |
| 2025-12-16 | CHF 20.60 | CHF 21.70 | CHF 20.60 | CHF 21.10 | 5,679 |
| 2025-12-15 | CHF 22.50 | CHF 22.50 | CHF 20.20 | CHF 21.10 | 9,900 |
| 2025-12-12 | CHF 25.00 | CHF 25.00 | CHF 21.80 | CHF 21.80 | 27,236 |
| 2025-12-11 | CHF 25.00 | CHF 25.50 | CHF 25.00 | CHF 25.40 | 9,346 |
| 2025-12-10 | CHF 24.00 | CHF 25.00 | CHF 23.80 | CHF 24.50 | 8,846 |
| 2025-12-09 | CHF 23.20 | CHF 25.00 | CHF 23.00 | CHF 23.70 | 13,602 |
| 2025-12-08 | CHF 23.40 | CHF 24.00 | CHF 23.20 | CHF 23.20 | 12,489 |
| 2025-12-05 | CHF 23.50 | CHF 24.70 | CHF 22.50 | CHF 22.50 | 23,504 |
| 2025-12-04 | CHF 23.30 | CHF 23.30 | CHF 21.60 | CHF 23.30 | 13,925 |
| 2025-12-03 | CHF 20.90 | CHF 23.50 | CHF 20.90 | CHF 22.10 | 13,952 |
| 2025-12-02 | CHF 19.50 | CHF 20.90 | CHF 19.30 | CHF 20.80 | 15,981 |
| 2025-12-01 | CHF 20.00 | CHF 20.00 | CHF 19.00 | CHF 19.00 | 15,092 |
| 2025-11-28 | CHF 17.05 | CHF 17.45 | CHF 17.05 | CHF 17.30 | 9,336 |
| 2025-11-27 | CHF 17.10 | CHF 17.50 | CHF 16.15 | CHF 17.50 | 2,355 |
| 2025-11-26 | CHF 17.50 | CHF 17.50 | CHF 16.20 | CHF 16.90 | 2,033 |
| 2025-11-25 | CHF 17.50 | CHF 17.50 | CHF 17.50 | CHF 17.50 | 663 |
| 2025-11-24 | CHF 17.40 | CHF 17.50 | CHF 16.50 | CHF 17.50 | 3,664 |
| 2025-11-21 | CHF 16.90 | CHF 17.40 | CHF 16.90 | CHF 17.40 | 833 |
| 2025-11-20 | CHF 17.00 | CHF 17.00 | CHF 16.50 | CHF 16.55 | 640 |
| 2025-11-19 | CHF 17.50 | CHF 17.50 | CHF 16.20 | CHF 16.85 | 1,897 |
| 2025-11-18 | CHF 16.10 | CHF 17.00 | CHF 16.10 | CHF 16.60 | 2,496 |
| 2025-11-17 | CHF 16.40 | CHF 17.45 | CHF 15.75 | CHF 17.45 | 4,914 |
| 2025-11-14 | CHF 16.70 | CHF 17.95 | CHF 16.70 | CHF 17.50 | 8,673 |
| 2025-11-13 | CHF 17.50 | CHF 17.50 | CHF 17.00 | CHF 17.00 | 3,187 |
| 2025-11-12 | CHF 18.75 | CHF 18.75 | CHF 17.30 | CHF 17.50 | 5,887 |
| 2025-11-11 | CHF 17.60 | CHF 18.75 | CHF 17.05 | CHF 18.75 | 563 |
| 2025-11-10 | CHF 17.95 | CHF 18.80 | CHF 17.60 | CHF 18.40 | 1,969 |
| 2025-11-07 | CHF 18.95 | CHF 18.95 | CHF 18.00 | CHF 18.00 | 2,174 |
| 2025-11-06 | CHF 19.00 | CHF 19.00 | CHF 18.25 | CHF 18.25 | 1,443 |
| 2025-11-05 | CHF 18.05 | CHF 19.95 | CHF 18.05 | CHF 19.95 | 26 |
| 2025-11-04 | CHF 19.60 | CHF 20.00 | CHF 19.55 | CHF 20.00 | 90 |
| 2025-11-03 | CHF 20.00 | CHF 20.00 | CHF 18.00 | CHF 20.00 | 2,305 |
| 2025-10-31 | CHF 19.50 | CHF 19.50 | CHF 18.65 | CHF 19.50 | 2,430 |
| 2025-10-30 | CHF 19.05 | CHF 20.00 | CHF 19.05 | CHF 20.00 | 587 |
| 2025-10-29 | CHF 20.00 | CHF 20.00 | CHF 19.55 | CHF 20.00 | 68 |
| 2025-10-28 | CHF 19.80 | CHF 20.10 | CHF 19.20 | CHF 19.50 | 5,606 |
| 2025-10-27 | CHF 19.80 | CHF 20.00 | CHF 19.80 | CHF 20.00 | 1,237 |
| 2025-10-24 | CHF 20.00 | CHF 20.00 | CHF 19.80 | CHF 20.00 | 95 |
| 2025-10-23 | CHF 19.65 | CHF 20.30 | CHF 19.60 | CHF 20.30 | 3,361 |
| 2025-10-22 | CHF 20.50 | CHF 20.50 | CHF 20.50 | CHF 20.50 | 0 |
| 2025-10-21 | CHF 20.90 | CHF 20.90 | CHF 19.65 | CHF 20.40 | 2,472 |
| 2025-10-20 | CHF 20.70 | CHF 20.80 | CHF 19.60 | CHF 20.80 | 857 |
| 2025-10-17 | CHF 19.75 | CHF 20.50 | CHF 19.65 | CHF 20.50 | 2,032 |
| 2025-10-16 | CHF 20.00 | CHF 20.90 | CHF 20.00 | CHF 20.90 | 1,393 |
| 2025-10-15 | CHF 19.45 | CHF 20.00 | CHF 19.40 | CHF 19.90 | 1,428 |
| 2025-10-14 | CHF 19.90 | CHF 19.90 | CHF 19.90 | CHF 19.90 | 28 |
| 2025-10-13 | CHF 19.50 | CHF 20.00 | CHF 19.40 | CHF 20.00 | 120 |
| 2025-10-10 | CHF 20.20 | CHF 20.20 | CHF 19.40 | CHF 19.80 | 5,276 |
| 2025-10-09 | CHF 20.50 | CHF 20.80 | CHF 20.20 | CHF 20.70 | 3,450 |