7.14
+0.05824(+0.82%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.06 | 7.08 | 7.08 | 7.08 | 7.06 | 2,601 |
| September 25, 2025 | 7.24 | 7.18 | 7.18 | 7.24 | 7.18 | 3,631 |
| September 24, 2025 | 7.38 | 7.24 | 7.24 | 7.38 | 7.24 | 3,307 |
| September 23, 2025 | 7.34 | 7.36 | 7.36 | 7.4 | 7.34 | 3,486 |
| September 22, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1 |
| September 19, 2025 | 7.34 | 7.4 | 7.4 | 7.42 | 7.34 | 743 |
| September 18, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 3,954 |
| September 17, 2025 | 7.4 | 7.42 | 7.42 | 7.42 | 7.4 | 182 |
| September 16, 2025 | 7.38 | 7.52 | 7.52 | 7.66 | 7.38 | 1,539 |
| September 15, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 375 |
| September 11, 2025 | 7.26 | 7.24 | 7.26 | 7.26 | 7.24 | 375 |
| September 10, 2025 | 7.3 | 7.2 | 7.2 | 7.3 | 7.2 | 2,223 |
| September 09, 2025 | 7.36 | 7.34 | 7.34 | 7.36 | 7.34 | 2 |
| September 08, 2025 | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 200 |
| September 04, 2025 | 7.5 | 7.6 | 7.6 | 7.6 | 7.5 | 54 |
| September 02, 2025 | 7.56 | 7.46 | 7.46 | 7.56 | 7.46 | 694 |
| September 01, 2025 | 7.52 | 7.56 | 7.56 | 7.56 | 7.52 | 1,489 |
| August 29, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 41 |
| August 28, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 2,000 |
| August 27, 2025 | 7.84 | 7.8 | 7.8 | 7.84 | 7.8 | 200 |
| August 26, 2025 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 5 |
| August 22, 2025 | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 141 |
| August 21, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 71 |
| August 19, 2025 | 8.02 | 7.98 | 7.98 | 8.02 | 7.92 | 2 |
| August 18, 2025 | 7.94 | 7.89 | 7.89 | 8.02 | 7.89 | 1,080 |
| August 15, 2025 | 8.1 | 8.12 | 8.12 | 8.12 | 8.02 | 2,682 |
| August 14, 2025 | 8 | 8.08 | 8.08 | 8.08 | 8 | 305 |
| August 13, 2025 | 8.28 | 8.28 | 8.28 | 8.32 | 8.28 | 4,010 |
| August 12, 2025 | 8 | 8 | 8 | 8 | 8 | 1 |
| August 11, 2025 | 7.94 | 7.98 | 7.98 | 8 | 7.94 | 7,746 |
| August 07, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 11 |
| August 06, 2025 | 8 | 8 | 8 | 8 | 8 | 176 |
| August 05, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1 |
| August 04, 2025 | 7.76 | 7.74 | 7.74 | 7.76 | 7.74 | 1 |
| July 31, 2025 | 7.98 | 7.86 | 7.86 | 7.98 | 7.86 | 2,700 |
| July 30, 2025 | 7.96 | 7.92 | 7.92 | 7.96 | 7.92 | 2,034 |
| July 29, 2025 | 8 | 7.9 | 7.9 | 8 | 7.86 | 373 |
| July 28, 2025 | 7.62 | 7.98 | 7.98 | 7.98 | 7.62 | 4,347 |
| July 24, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 2,212 |
| July 23, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 78 |
| July 22, 2025 | 7.64 | 7.62 | 7.62 | 7.7 | 7.62 | 293 |
| July 21, 2025 | 7.58 | 7.68 | 7.68 | 7.68 | 7.58 | 111 |
| July 18, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 860 |
| July 17, 2025 | 7.4 | 7.58 | 7.58 | 7.58 | 7.32 | 1,230 |
| July 16, 2025 | 7.3 | 7.4 | 7.4 | 7.4 | 7.22 | 307 |
| July 15, 2025 | 7.24 | 7.4 | 7.4 | 7.4 | 7.2 | 124 |
| July 11, 2025 | 7.28 | 7.32 | 7.32 | 7.32 | 7.28 | 281 |
| July 09, 2025 | 7.42 | 7.16 | 7.16 | 7.42 | 7.16 | 3,502 |
| July 08, 2025 | 7.4 | 7.4 | 7.4 | 7.54 | 7.4 | 199 |
| July 07, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 155 |
| July 04, 2025 | 7.49 | 7.33 | 7.33 | 7.49 | 7.33 | 112 |
| July 02, 2025 | 7.56 | 7.6 | 7.6 | 7.6 | 7.56 | 92 |
| July 01, 2025 | 7.62 | 7.56 | 7.56 | 7.62 | 7.56 | 1,203 |
| June 30, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 655 |
| June 25, 2025 | 7.62 | 7.52 | 7.52 | 7.62 | 7.52 | 107 |
| June 24, 2025 | 7.12 | 7.44 | 7.44 | 7.44 | 7.12 | 308 |
| June 23, 2025 | 7.08 | 7.14 | 7.14 | 7.14 | 7.08 | 712 |
| June 20, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0 |
| June 19, 2025 | 7.28 | 7.24 | 7.24 | 7.28 | 7.24 | 62 |
| June 18, 2025 | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 2,000 |