15.82
+0.02(+0.13%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 16.11 | 15.8 | 15.8 | 16.12 | 15.76 | 126,482 |
September 04, 2025 | 15.92 | 15.96 | 15.96 | 16.02 | 15.9 | 15,589 |
September 03, 2025 | 15.82 | 15.83 | 15.83 | 15.88 | 15.72 | 31,490 |
September 02, 2025 | 15.72 | 15.64 | 15.64 | 15.74 | 15.64 | 10,828 |
September 01, 2025 | 15.93 | 15.96 | 15.96 | 15.96 | 15.79 | 22,120 |
August 29, 2025 | 16.04 | 15.96 | 15.96 | 16.08 | 15.94 | 5,085 |
August 28, 2025 | 15.98 | 16.08 | 16.08 | 16.08 | 15.92 | 18,816 |
August 27, 2025 | 15.92 | 15.92 | 15.92 | 15.96 | 15.86 | 6,748 |
August 26, 2025 | 16.03 | 15.99 | 15.99 | 16.03 | 15.88 | 4,396 |
August 22, 2025 | 16.06 | 16.06 | 16.06 | 16.08 | 16 | 3,902 |
August 21, 2025 | 16.21 | 16.06 | 16.06 | 16.24 | 16.03 | 11,670 |
August 20, 2025 | 15.92 | 15.92 | 15.92 | 16.04 | 15.88 | 15,461 |
August 19, 2025 | 15.94 | 15.95 | 15.95 | 16 | 15.86 | 32,359 |
August 18, 2025 | 15.78 | 15.84 | 15.84 | 15.86 | 15.78 | 4,617 |
August 15, 2025 | 15.89 | 15.78 | 15.78 | 15.92 | 15.72 | 7,303 |
August 14, 2025 | 16.06 | 15.78 | 15.78 | 16.06 | 15.76 | 9,493 |
August 13, 2025 | 16.18 | 16.04 | 16.04 | 16.22 | 16.04 | 6,698 |
August 12, 2025 | 16.44 | 16.44 | 16.44 | 16.47 | 16.34 | 20,400 |
August 11, 2025 | 16.28 | 16.32 | 16.32 | 16.32 | 16.26 | 10,430 |
August 08, 2025 | 16.2 | 16.25 | 16.25 | 16.25 | 16.2 | 2,877 |
August 07, 2025 | 16.34 | 16.2 | 16.2 | 16.38 | 16.2 | 20,271 |
August 06, 2025 | 16.12 | 16.12 | 16.12 | 16.14 | 16.06 | 17,083 |
August 05, 2025 | 16.09 | 15.94 | 15.94 | 16.16 | 15.94 | 23,594 |
August 04, 2025 | 15.86 | 16.02 | 16.02 | 16.02 | 15.86 | 4,108 |
July 31, 2025 | 16.12 | 16.13 | 16.13 | 16.16 | 16.1 | 7,519 |
July 30, 2025 | 15.94 | 16.04 | 16.04 | 16.12 | 15.88 | 21,376 |
July 29, 2025 | 15.86 | 15.92 | 15.92 | 15.96 | 15.82 | 2,277 |
July 28, 2025 | 16.04 | 15.78 | 15.78 | 16.04 | 15.76 | 32,567 |
July 25, 2025 | 16.27 | 16.04 | 16.04 | 16.27 | 16.02 | 3,606 |
July 24, 2025 | 16.1 | 15.65 | 15.65 | 16.34 | 15.42 | 82,013 |
July 23, 2025 | 16.3 | 16.66 | 16.66 | 17.1 | 16.3 | 18,647 |
July 22, 2025 | 16.05 | 16.12 | 16.12 | 16.12 | 15.98 | 4,197 |
July 21, 2025 | 16.04 | 16.08 | 16.08 | 16.1 | 16.02 | 6,004 |
July 18, 2025 | 16.12 | 16.04 | 16.04 | 16.12 | 16.02 | 1,303 |
July 17, 2025 | 15.96 | 15.98 | 15.98 | 15.98 | 15.83 | 4,504 |
July 16, 2025 | 15.76 | 15.93 | 15.93 | 15.96 | 15.76 | 17,420 |
July 15, 2025 | 15.64 | 15.75 | 15.75 | 15.9 | 15.64 | 32,604 |
July 14, 2025 | 15.32 | 15.58 | 15.58 | 15.58 | 15.32 | 11,201 |
July 11, 2025 | 15.32 | 15.26 | 15.26 | 15.32 | 15.26 | 2,761 |
July 10, 2025 | 14.58 | 15.28 | 15.28 | 15.28 | 14.58 | 14,791 |
July 09, 2025 | 15.18 | 15.09 | 15.09 | 15.28 | 15 | 17,443 |
July 08, 2025 | 15 | 14.98 | 14.98 | 15.04 | 14.98 | 1,660 |
July 07, 2025 | 14.74 | 14.91 | 14.91 | 14.96 | 14.74 | 2,798 |
July 04, 2025 | 14.7 | 14.7 | 14.7 | 14.76 | 14.58 | 4,880 |
July 03, 2025 | 14.8 | 14.75 | 14.75 | 14.8 | 14.73 | 3,083 |
July 02, 2025 | 14.8 | 14.72 | 14.72 | 14.8 | 14.66 | 6,843 |
July 01, 2025 | 14.71 | 14.7 | 14.7 | 14.71 | 14.6 | 6,610 |
June 30, 2025 | 14.81 | 14.7 | 14.7 | 14.81 | 14.6 | 11,332 |
June 27, 2025 | 14.64 | 14.78 | 14.78 | 14.8 | 14.64 | 4,661 |
June 26, 2025 | 14.66 | 14.6 | 14.6 | 14.74 | 14.55 | 38,796 |
June 25, 2025 | 14.4 | 14.48 | 14.48 | 14.48 | 14.36 | 29,568 |
June 24, 2025 | 14.48 | 14.34 | 14.34 | 14.48 | 14.32 | 16,569 |
June 23, 2025 | 14.1 | 14.14 | 14.14 | 14.28 | 14.03 | 5,928 |
June 20, 2025 | 14.26 | 14.26 | 14.26 | 14.3 | 14.2 | 586,479 |
June 19, 2025 | 14.02 | 14.14 | 14.14 | 14.18 | 13.99 | 37,968 |
June 18, 2025 | 13.96 | 14.02 | 14.02 | 14.1 | 13.96 | 35,826 |
June 17, 2025 | 14.24 | 14.06 | 14.06 | 14.24 | 14.02 | 5,964 |
June 16, 2025 | 14.3 | 14.33 | 14.33 | 14.38 | 14.25 | 5,304 |
June 13, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 455 |
June 12, 2025 | 14.4 | 14.46 | 14.46 | 14.5 | 14.38 | 3,594 |