5.20
-0.075(-1.42%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 26, 2025 | 5.32 | 5.29 | 5.29 | 5.32 | 5.29 | 2,058 |
| June 25, 2025 | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 300 |
| June 24, 2025 | 5.42 | 5.35 | 5.35 | 5.42 | 5.35 | 442 |
| June 23, 2025 | 5.34 | 5.33 | 5.33 | 5.34 | 5.32 | 776 |
| June 20, 2025 | 5.3 | 5.38 | 5.38 | 5.38 | 5.3 | 155 |
| June 19, 2025 | 5.43 | 5.26 | 5.26 | 5.43 | 5.26 | 2,328 |
| June 18, 2025 | 5.45 | 5.47 | 5.47 | 5.49 | 5.43 | 4,286 |
| June 17, 2025 | 5.59 | 5.54 | 5.54 | 5.59 | 5.53 | 7,177 |
| June 16, 2025 | 5.59 | 5.59 | 5.59 | 5.64 | 5.59 | 5,003 |
| June 13, 2025 | 5.61 | 5.6 | 5.6 | 5.65 | 5.6 | 2,039 |
| June 12, 2025 | 5.65 | 5.71 | 5.71 | 5.71 | 5.65 | 1,690 |
| June 11, 2025 | 5.8 | 5.74 | 5.74 | 5.8 | 5.74 | 3,305 |
| June 10, 2025 | 5.77 | 5.77 | 5.77 | 5.78 | 5.73 | 11,315 |
| June 06, 2025 | 5.75 | 5.72 | 5.72 | 5.76 | 5.68 | 12,037 |
| June 05, 2025 | 5.8 | 5.72 | 5.72 | 5.8 | 5.72 | 329 |
| June 04, 2025 | 5.71 | 5.66 | 5.66 | 5.72 | 5.66 | 3,860 |
| June 03, 2025 | 5.75 | 5.74 | 5.74 | 5.75 | 5.68 | 856 |
| June 02, 2025 | 5.98 | 5.88 | 5.88 | 5.98 | 5.87 | 101 |
| May 30, 2025 | 6.13 | 6.05 | 6.05 | 6.13 | 6.05 | 1,148 |
| May 28, 2025 | 6.19 | 6.03 | 6.03 | 6.19 | 6.01 | 5,714 |
| May 26, 2025 | 5.83 | 5.85 | 5.85 | 5.85 | 5.83 | 1,342 |
| May 23, 2025 | 5.9 | 5.8 | 5.8 | 5.9 | 5.8 | 1,865 |
| May 22, 2025 | 5.91 | 5.88 | 5.88 | 5.91 | 5.88 | 1,037 |
| May 21, 2025 | 5.97 | 5.95 | 5.95 | 5.97 | 5.94 | 467 |
| May 20, 2025 | 6.02 | 6.06 | 6.06 | 6.09 | 6.02 | 2,154 |
| May 19, 2025 | 5.98 | 5.98 | 5.98 | 6 | 5.9 | 4,502 |
| May 16, 2025 | 6.13 | 5.96 | 5.96 | 6.16 | 5.96 | 9,281 |