5.37
-0.16988(-3.07%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.48 | 5.37 | 5.37 | 5.48 | 5.35 | 5,866 |
| September 25, 2025 | 5.51 | 5.54 | 5.54 | 5.55 | 5.48 | 3,205 |
| September 24, 2025 | 5.63 | 5.6 | 5.6 | 5.63 | 5.6 | 2,503 |
| September 23, 2025 | 5.6 | 5.64 | 5.64 | 5.67 | 5.6 | 21,057 |
| September 22, 2025 | 5.54 | 5.61 | 5.61 | 5.61 | 5.54 | 4,225 |
| September 19, 2025 | 5.69 | 5.73 | 5.73 | 5.76 | 5.68 | 14,814 |
| September 18, 2025 | 5.92 | 5.84 | 5.84 | 5.92 | 5.74 | 19,331 |
| September 17, 2025 | 6.02 | 5.88 | 5.88 | 6.02 | 5.85 | 19,695 |
| September 16, 2025 | 5.98 | 6.04 | 6.04 | 6.12 | 5.94 | 11,613 |
| September 15, 2025 | 5.88 | 5.91 | 5.91 | 5.92 | 5.87 | 25,768 |
| September 12, 2025 | 5.77 | 5.79 | 5.79 | 5.8 | 5.77 | 8,350 |
| September 11, 2025 | 5.68 | 5.64 | 5.64 | 5.72 | 5.64 | 19,900 |
| September 10, 2025 | 5.64 | 5.63 | 5.63 | 5.67 | 5.63 | 6,890 |
| September 09, 2025 | 5.66 | 5.71 | 5.71 | 5.71 | 5.66 | 1,278 |
| September 08, 2025 | 5.72 | 5.7 | 5.7 | 5.72 | 5.68 | 3,274 |
| September 05, 2025 | 5.76 | 5.77 | 5.77 | 5.77 | 5.75 | 4,185 |
| September 04, 2025 | 5.8 | 5.79 | 5.79 | 5.8 | 5.73 | 4,763 |
| September 03, 2025 | 5.66 | 5.64 | 5.64 | 5.72 | 5.64 | 3,895 |
| September 02, 2025 | 5.73 | 5.66 | 5.66 | 5.79 | 5.65 | 30,724 |
| September 01, 2025 | 5.73 | 5.75 | 5.75 | 5.77 | 5.73 | 11,439 |
| August 29, 2025 | 5.83 | 5.8 | 5.8 | 5.85 | 5.8 | 1,969 |
| August 28, 2025 | 5.95 | 5.94 | 5.94 | 6.12 | 5.94 | 12,330 |
| August 27, 2025 | 5.52 | 5.47 | 5.47 | 5.52 | 5.47 | 982 |
| August 26, 2025 | 5.4 | 5.43 | 5.43 | 5.43 | 5.27 | 2,128 |
| August 22, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 2 |
| August 20, 2025 | 5.15 | 5.17 | 5.17 | 5.18 | 5.15 | 1,850 |
| August 19, 2025 | 5.23 | 5.34 | 5.34 | 5.34 | 5.23 | 514 |
| August 18, 2025 | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 422 |
| August 15, 2025 | 5.31 | 5.27 | 5.27 | 5.31 | 5.24 | 2,096 |
| August 14, 2025 | 5.46 | 5.32 | 5.32 | 5.46 | 5.22 | 3,542 |
| August 13, 2025 | 5.63 | 5.62 | 5.62 | 5.63 | 5.55 | 3,286 |
| August 12, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 19 |
| August 08, 2025 | 5.53 | 5.59 | 5.59 | 5.59 | 5.53 | 4,985 |
| August 06, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.41 | 301 |
| August 05, 2025 | 5.4 | 5.47 | 5.47 | 5.47 | 5.4 | 377 |
| August 04, 2025 | 5.42 | 5.4 | 5.4 | 5.42 | 5.4 | 744 |
| July 31, 2025 | 5.72 | 5.55 | 5.55 | 5.72 | 5.55 | 8,256 |
| July 30, 2025 | 5.71 | 5.66 | 5.66 | 5.71 | 5.66 | 184 |
| July 29, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 79 |
| July 28, 2025 | 5.86 | 5.79 | 5.79 | 5.88 | 5.79 | 569 |
| July 25, 2025 | 5.73 | 5.78 | 5.78 | 5.78 | 5.73 | 134 |
| July 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 149 |
| July 23, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 94 |
| July 22, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 62 |
| July 21, 2025 | 5.55 | 5.56 | 5.56 | 5.56 | 5.55 | 335 |
| July 18, 2025 | 5.57 | 5.55 | 5.55 | 5.57 | 5.52 | 1,197 |
| July 17, 2025 | 5.62 | 5.54 | 5.54 | 5.62 | 5.53 | 1,067 |
| July 16, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 34 |
| July 15, 2025 | 5.48 | 5.39 | 5.39 | 5.48 | 5.39 | 2,152 |
| July 14, 2025 | 5.38 | 5.42 | 5.42 | 5.45 | 5.38 | 19,595 |
| July 11, 2025 | 5.68 | 5.6 | 5.6 | 5.68 | 5.51 | 15,188 |
| July 10, 2025 | 5.69 | 5.72 | 5.72 | 5.76 | 5.69 | 3,400 |
| July 09, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 3,362 |
| July 07, 2025 | 5.32 | 5.29 | 5.29 | 5.32 | 5.29 | 1,106 |
| July 04, 2025 | 5.22 | 5.26 | 5.26 | 5.26 | 5.21 | 3,051 |
| July 03, 2025 | 5.39 | 5.28 | 5.28 | 5.39 | 5.28 | 2,915 |
| July 02, 2025 | 5.29 | 5.35 | 5.35 | 5.35 | 5.28 | 4,074 |
| July 01, 2025 | 5.26 | 5.28 | 5.28 | 5.28 | 5.25 | 1,596 |
| June 30, 2025 | 5.42 | 5.31 | 5.31 | 5.42 | 5.3 | 5,278 |
| June 27, 2025 | 5.3 | 5.38 | 5.38 | 5.38 | 5.28 | 2,856 |