15.84
+0.06(+0.38%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 11, 2025 | 14.6 | 14.56 | 14.56 | 14.6 | 14.46 | 9,412 |
| June 10, 2025 | 14.74 | 14.5 | 14.5 | 14.74 | 14.5 | 19,943 |
| June 06, 2025 | 14.6 | 14.84 | 14.84 | 14.9 | 14.6 | 9,170 |
| June 05, 2025 | 14.68 | 14.62 | 14.62 | 14.72 | 14.52 | 1,054 |
| June 04, 2025 | 14.7 | 14.57 | 14.57 | 14.74 | 14.56 | 16,863 |
| June 03, 2025 | 14.54 | 14.6 | 14.6 | 14.6 | 14.46 | 9,538 |
| June 02, 2025 | 14.62 | 14.58 | 14.58 | 14.62 | 14.48 | 5,415 |
| May 30, 2025 | 14.48 | 14.5 | 14.5 | 14.7 | 14.47 | 20,741 |
| May 28, 2025 | 14.46 | 14.38 | 14.38 | 14.5 | 14.38 | 1,656 |
| May 27, 2025 | 14.18 | 14.4 | 14.4 | 14.4 | 14.18 | 17,758 |
| May 26, 2025 | 13.8 | 14.12 | 14.12 | 14.14 | 13.78 | 6,235 |
| May 23, 2025 | 13.48 | 13.26 | 13.26 | 13.52 | 12.96 | 4,937 |
| May 22, 2025 | 13.62 | 13.5 | 13.5 | 13.62 | 13.44 | 2,347 |