5.22
-0.08571(-1.62%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 5.31 | 5.22 | 5.22 | 5.31 | 5.22 | 11,824 |
| December 22, 2025 | 5.32 | 5.31 | 5.31 | 5.35 | 5.29 | 7,485 |
| December 19, 2025 | 5.34 | 5.38 | 5.38 | 5.45 | 5.29 | 7,045 |
| December 18, 2025 | 5.26 | 5.28 | 5.28 | 5.38 | 5.23 | 8,486 |
| December 17, 2025 | 5.24 | 5.24 | 5.24 | 5.34 | 5.16 | 58,056 |
| December 16, 2025 | 5.2 | 5.26 | 5.26 | 5.35 | 5.2 | 7,791 |
| December 15, 2025 | 5.22 | 5.19 | 5.19 | 5.3 | 5.16 | 15,079 |
| December 12, 2025 | 5.22 | 5.23 | 5.23 | 5.31 | 5.19 | 5,115 |
| December 11, 2025 | 5.04 | 5.11 | 5.11 | 5.2 | 5.04 | 21,966 |
| December 10, 2025 | 5.18 | 5.07 | 5.07 | 5.18 | 4.93 | 6,927 |
| December 09, 2025 | 5.04 | 5.17 | 5.17 | 5.23 | 5.03 | 13,646 |
| December 08, 2025 | 5.17 | 5.07 | 5.07 | 5.21 | 5.06 | 18,495 |
| December 05, 2025 | 5.21 | 5.23 | 5.23 | 5.26 | 5.18 | 20,688 |
| December 04, 2025 | 5.28 | 5.15 | 5.15 | 5.32 | 5.11 | 7,327 |
| December 03, 2025 | 5.12 | 5.31 | 5.31 | 5.35 | 5.12 | 10,109 |
| December 02, 2025 | 5.2 | 5.18 | 5.18 | 5.2 | 5.18 | 334 |
| December 01, 2025 | 5.16 | 5.2 | 5.2 | 5.22 | 5.15 | 31,506 |
| November 28, 2025 | 5.14 | 5.16 | 5.16 | 5.16 | 5.08 | 10,777 |
| November 27, 2025 | 5 | 5.01 | 5.01 | 5.09 | 5 | 10,772 |
| November 26, 2025 | 4.94 | 5 | 5 | 5.02 | 4.93 | 237,009 |
| November 25, 2025 | 4.72 | 4.92 | 4.92 | 4.97 | 4.72 | 23,497 |
| November 24, 2025 | 4.73 | 4.7 | 4.7 | 4.8 | 4.68 | 1.98M |
| November 21, 2025 | 4.63 | 4.69 | 4.69 | 4.69 | 4.63 | 4,614 |
| November 20, 2025 | 4.62 | 4.69 | 4.69 | 4.75 | 4.62 | 8,321 |
| November 19, 2025 | 4.56 | 4.65 | 4.65 | 4.69 | 4.56 | 15,822 |
| November 18, 2025 | 4.73 | 4.62 | 4.62 | 4.76 | 4.62 | 7,731 |
| November 17, 2025 | 4.82 | 4.82 | 4.82 | 4.86 | 4.77 | 24,883 |
| November 14, 2025 | 4.82 | 4.82 | 4.82 | 4.86 | 4.72 | 230,569 |
| November 13, 2025 | 5.01 | 4.98 | 4.98 | 5.08 | 4.91 | 7,133 |
| November 12, 2025 | 5.03 | 5.03 | 5.03 | 5.06 | 5.02 | 13,827 |
| November 11, 2025 | 4.97 | 5.01 | 5.01 | 5.03 | 4.97 | 3,805 |
| November 10, 2025 | 5 | 5.02 | 5.02 | 5.03 | 5 | 572 |
| November 07, 2025 | 4.89 | 4.92 | 4.92 | 4.94 | 4.89 | 6,409 |
| November 06, 2025 | 5.01 | 4.91 | 4.91 | 5.01 | 4.89 | 15,985 |
| November 05, 2025 | 5 | 5.05 | 5.05 | 5.14 | 4.96 | 14,835 |
| November 04, 2025 | 4.96 | 5.01 | 5.01 | 5.01 | 4.85 | 37,439 |
| November 03, 2025 | 5.02 | 5.03 | 5.03 | 5.13 | 5.02 | 201,187 |
| October 31, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.07 | 6,303 |
| October 30, 2025 | 5.08 | 5.07 | 5.07 | 5.11 | 5.06 | 22,450 |
| October 29, 2025 | 5.14 | 5.12 | 5.12 | 5.16 | 5.11 | 84,280 |
| October 28, 2025 | 5.15 | 5.13 | 5.13 | 5.15 | 5.1 | 9,441 |
| October 27, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 594 |
| October 24, 2025 | 5.18 | 5.21 | 5.21 | 5.21 | 5.18 | 3,501 |
| October 23, 2025 | 5.22 | 5.26 | 5.26 | 5.28 | 5.22 | 7,571 |
| October 22, 2025 | 5.2 | 5.14 | 5.14 | 5.27 | 5.14 | 18,391 |
| October 21, 2025 | 5.36 | 5.35 | 5.35 | 5.36 | 5.28 | 12,711 |
| October 20, 2025 | 5.28 | 5.3 | 5.3 | 5.34 | 5.16 | 8,850 |
| October 17, 2025 | 5.35 | 5.37 | 5.37 | 5.43 | 5.26 | 18,708 |
| October 16, 2025 | 5.34 | 5.35 | 5.35 | 5.39 | 5.32 | 6,771 |
| October 15, 2025 | 5.07 | 5.04 | 5.04 | 5.09 | 5.02 | 6,673 |
| October 14, 2025 | 5.06 | 5.09 | 5.09 | 5.11 | 5.06 | 6,709 |
| October 13, 2025 | 5.08 | 5.06 | 5.06 | 5.09 | 5.04 | 13,100 |
| October 10, 2025 | 5.09 | 5.04 | 5.04 | 5.11 | 4.99 | 11,346 |
| October 09, 2025 | 5.2 | 5.23 | 5.23 | 5.23 | 5.11 | 3,306 |
| October 08, 2025 | 5.17 | 5.19 | 5.19 | 5.22 | 5.17 | 10,602 |
| October 07, 2025 | 5.18 | 5.23 | 5.23 | 5.23 | 5.18 | 7,534 |
| October 06, 2025 | 5.12 | 5.21 | 5.21 | 5.27 | 5.1 | 40,771 |
| October 03, 2025 | 5.17 | 5.17 | 5.17 | 5.21 | 5.15 | 18,975 |
| October 02, 2025 | 5.29 | 5.27 | 5.27 | 5.29 | 5.15 | 2,355 |
| October 01, 2025 | 5.19 | 5.2 | 5.2 | 5.23 | 5.19 | 11,730 |