3.54
+0.06508(+1.87%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 3.35 | 3.54 | 3.54 | 3.56 | 3.35 | 20,041 |
| October 20, 2025 | 3.48 | 3.47 | 3.47 | 3.48 | 3.33 | 28,599 |
| October 17, 2025 | 3.31 | 3.27 | 3.27 | 3.5 | 3.26 | 53,492 |
| October 16, 2025 | 3.47 | 3.42 | 3.42 | 3.49 | 3.35 | 69,715 |
| October 15, 2025 | 3.59 | 3.49 | 3.49 | 3.61 | 3.47 | 38,736 |
| October 14, 2025 | 3.53 | 3.49 | 3.49 | 3.56 | 3.47 | 74,785 |
| October 13, 2025 | 3.56 | 3.52 | 3.52 | 3.57 | 3.48 | 49,510 |
| October 10, 2025 | 3.67 | 3.7 | 3.7 | 3.7 | 3.51 | 107,206 |
| October 09, 2025 | 3.73 | 3.64 | 3.64 | 3.78 | 3.62 | 91,465 |
| October 08, 2025 | 3.64 | 3.65 | 3.65 | 3.74 | 3.54 | 271,502 |
| October 07, 2025 | 3.8 | 3.66 | 3.66 | 3.8 | 3.66 | 134,602 |
| October 06, 2025 | 3.93 | 3.89 | 3.89 | 3.98 | 3.79 | 148,267 |
| October 03, 2025 | 4.12 | 4.01 | 4.01 | 4.13 | 4 | 1M |
| October 02, 2025 | 3.82 | 4.1 | 4.1 | 4.18 | 3.78 | 389,215 |
| October 01, 2025 | 6.26 | 5.95 | 5.95 | 6.26 | 5.9 | 13,661 |
| September 30, 2025 | 5.82 | 6.09 | 6.09 | 6.82 | 5.67 | 36,568 |
| September 29, 2025 | 5.81 | 6.04 | 6.04 | 6.51 | 5.81 | 23,407 |
| September 26, 2025 | 7.05 | 7 | 7 | 7.05 | 6.14 | 35,462 |
| September 25, 2025 | 8.13 | 7 | 7 | 8.5 | 7 | 35,462 |
| September 24, 2025 | 7.98 | 8 | 8 | 8.47 | 7.42 | 15,933 |
| September 23, 2025 | 6.45 | 7.02 | 7.02 | 7.81 | 5.78 | 48,255 |
| September 22, 2025 | 5.33 | 5.02 | 5.02 | 5.4 | 4.66 | 221,445 |
| September 19, 2025 | 5.74 | 5.75 | 5.75 | 6 | 5.74 | 169,586 |
| September 18, 2025 | 5.71 | 5.66 | 5.66 | 5.72 | 5.66 | 8,061 |
| September 17, 2025 | 5.84 | 5.68 | 5.68 | 5.84 | 5.62 | 5,798 |
| September 16, 2025 | 5.95 | 5.88 | 5.88 | 5.95 | 5.83 | 17,600 |
| September 15, 2025 | 6.07 | 6.15 | 6.15 | 6.15 | 5.96 | 38,960 |
| September 12, 2025 | 5.97 | 6.04 | 6.04 | 6.11 | 5.89 | 23,408 |
| September 11, 2025 | 5.86 | 5.84 | 5.84 | 5.87 | 5.84 | 4,320 |
| September 10, 2025 | 53.1 | 54 | 54 | 54.1 | 52 | 3,659 |
| September 09, 2025 | 54.45 | 54.49 | 54.49 | 54.8 | 53.8 | 1,922 |
| September 08, 2025 | 55 | 54.9 | 54.9 | 55.7 | 54.9 | 967 |
| September 05, 2025 | 55.1 | 54.7 | 54.7 | 55.7 | 54.7 | 914 |
| September 04, 2025 | 55.4 | 55.1 | 55.1 | 55.4 | 54.65 | 211 |
| September 03, 2025 | 55.5 | 55.5 | 55.5 | 55.8 | 55.2 | 535 |
| September 02, 2025 | 55.8 | 55.5 | 55.5 | 55.9 | 55.4 | 1,573 |
| September 01, 2025 | 56.8 | 56.49 | 56.49 | 58.2 | 56.49 | 2,095 |
| August 29, 2025 | 56.8 | 56.6 | 56.6 | 56.8 | 56.6 | 840 |
| August 28, 2025 | 57.6 | 56.85 | 56.85 | 57.8 | 56.85 | 371 |
| August 27, 2025 | 56.6 | 56.8 | 56.8 | 56.8 | 56.6 | 1,837 |
| August 26, 2025 | 56.9 | 56.6 | 56.6 | 57.4 | 55.2 | 7,528 |
| August 22, 2025 | 56.2 | 56.11 | 56.11 | 57.1 | 55.7 | 526 |
| August 21, 2025 | 57.2 | 56.2 | 56.2 | 57.2 | 56.2 | 116 |
| August 20, 2025 | 58.05 | 57.6 | 57.6 | 58.05 | 57.6 | 47 |
| August 19, 2025 | 54.4 | 58 | 58 | 58 | 54.4 | 820 |
| August 18, 2025 | 56.3 | 54.5 | 54.5 | 56.6 | 54.5 | 114 |
| August 15, 2025 | 55.8 | 55.6 | 55.6 | 55.8 | 55.6 | 101 |
| August 14, 2025 | 57.5 | 57.9 | 57.9 | 58.1 | 57.5 | 1,486 |
| August 13, 2025 | 59.15 | 57.6 | 57.6 | 59.6 | 57.6 | 102 |
| August 12, 2025 | 59 | 59.1 | 59.1 | 59.1 | 58.3 | 1,104 |
| August 11, 2025 | 60.1 | 58.95 | 58.95 | 62.15 | 58.6 | 918 |
| August 08, 2025 | 60.3 | 58.45 | 58.45 | 60.3 | 58.35 | 508 |
| August 07, 2025 | 60.5 | 60.35 | 60.35 | 60.9 | 60.35 | 429 |
| August 06, 2025 | 60 | 59.51 | 59.51 | 60.1 | 59.51 | 35 |
| August 05, 2025 | 60.8 | 59.1 | 59.1 | 60.8 | 59.1 | 320 |
| August 04, 2025 | 61.2 | 61 | 61 | 61.2 | 60.1 | 2,061 |
| July 31, 2025 | 61.8 | 62 | 62 | 62 | 61.8 | 10 |
| July 30, 2025 | 63.8 | 62.5 | 62.5 | 63.8 | 62.5 | 5 |
| July 29, 2025 | 64.7 | 63.5 | 63.5 | 64.7 | 63.5 | 105 |
| July 28, 2025 | 67.4 | 64.9 | 64.9 | 67.4 | 64.9 | 78 |