14.27
-0.75(-4.99%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.3 | 14.27 | 14.27 | 14.3 | 14.26 | 610 |
| September 04, 2025 | 14.5 | 14.22 | 14.22 | 14.76 | 14.22 | 2,044 |
| September 03, 2025 | 14.83 | 14.78 | 14.78 | 14.83 | 14.76 | 2,832 |
| September 02, 2025 | 14.94 | 15.03 | 15.03 | 15.14 | 14.92 | 5,892 |
| September 01, 2025 | 16.68 | 15.02 | 15.02 | 16.68 | 14.98 | 5,322 |
| August 29, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1,000 |
| August 28, 2025 | 16.98 | 17.48 | 17.48 | 17.5 | 16.98 | 3,646 |
| August 27, 2025 | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 2 |
| August 26, 2025 | 15.76 | 15.72 | 15.72 | 15.76 | 15.72 | 227 |
| August 22, 2025 | 15.48 | 15.5 | 15.5 | 15.72 | 15.44 | 666 |
| August 21, 2025 | 14.6 | 14.42 | 14.42 | 14.6 | 14.04 | 1,352 |
| August 19, 2025 | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 2 |
| August 18, 2025 | 14.1 | 13.46 | 13.46 | 14.1 | 13.46 | 1,450 |
| August 15, 2025 | 13.5 | 13.33 | 13.33 | 13.58 | 13.12 | 5,035 |
| August 13, 2025 | 13.08 | 13.4 | 13.4 | 13.68 | 13.08 | 1,190 |
| August 12, 2025 | 12.14 | 12.1 | 12.1 | 12.14 | 12.1 | 1,293 |
| August 11, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 68 |
| August 07, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 52 |
| July 28, 2025 | 12.53 | 12.2 | 12.2 | 12.53 | 12.14 | 1,025 |
| July 25, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 900 |
| July 23, 2025 | 12.06 | 11.81 | 11.81 | 12.06 | 11.81 | 1,222 |
| July 22, 2025 | 11.84 | 11.72 | 11.72 | 11.91 | 11.72 | 339 |
| July 21, 2025 | 11.72 | 11.59 | 11.59 | 11.72 | 11.58 | 112 |
| July 18, 2025 | 11.96 | 11.7 | 11.7 | 11.96 | 11.4 | 606 |
| July 17, 2025 | 12.07 | 11.81 | 11.81 | 12.07 | 11.47 | 884 |
| July 16, 2025 | 12.26 | 12.02 | 12.02 | 12.26 | 12.02 | 380 |
| July 14, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 2,250 |
| July 11, 2025 | 13 | 13 | 13 | 13 | 13 | 1,600 |
| July 10, 2025 | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | 500 |
| July 08, 2025 | 12.24 | 12.16 | 12.16 | 12.24 | 12.12 | 507 |
| July 07, 2025 | 12.36 | 12.14 | 12.14 | 12.52 | 12.14 | 1,400 |
| July 04, 2025 | 12.18 | 12.19 | 12.19 | 12.32 | 12.18 | 1,332 |
| July 03, 2025 | 12.66 | 12.18 | 12.18 | 12.66 | 12.18 | 820 |
| July 02, 2025 | 12.74 | 12.62 | 12.62 | 12.74 | 12.6 | 587 |
| July 01, 2025 | 12.74 | 12.68 | 12.68 | 12.74 | 12.52 | 1,824 |
| June 30, 2025 | 13.15 | 12.91 | 12.91 | 13.15 | 12.88 | 1,871 |
| June 26, 2025 | 13.21 | 13.1 | 13.1 | 13.21 | 13.1 | 446 |
| June 25, 2025 | 14.24 | 13.16 | 13.16 | 14.24 | 13.16 | 1,283 |
| June 24, 2025 | 13.76 | 14.05 | 14.05 | 14.12 | 13.76 | 1,314 |
| June 23, 2025 | 13.86 | 13.44 | 13.44 | 13.9 | 13.44 | 208 |
| June 20, 2025 | 13.68 | 13.65 | 13.65 | 13.71 | 13.58 | 3,857 |
| June 19, 2025 | 14.12 | 14.06 | 14.06 | 14.12 | 14.06 | 1,608 |
| June 18, 2025 | 14.76 | 14.34 | 14.34 | 14.76 | 14.23 | 7,559 |
| June 17, 2025 | 14.08 | 13.68 | 13.68 | 14.08 | 13.28 | 1,780 |
| June 16, 2025 | 12.87 | 12.82 | 12.82 | 12.87 | 12.82 | 1,916 |
| June 13, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 230 |
| June 12, 2025 | 12.64 | 12.68 | 12.68 | 12.68 | 12.64 | 1,300 |
| June 11, 2025 | 12.8 | 13.06 | 13.06 | 13.1 | 12.8 | 1,677 |
| June 10, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 200 |
| June 06, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 1,350 |
| June 05, 2025 | 13.76 | 13.5 | 13.5 | 13.76 | 13.5 | 188 |
| June 04, 2025 | 14.22 | 13.92 | 13.92 | 14.22 | 13.9 | 1,657 |
| June 03, 2025 | 14.18 | 14.26 | 14.26 | 14.26 | 14.04 | 1,324 |
| June 02, 2025 | 14.18 | 14.08 | 14.08 | 14.18 | 14.05 | 1,368 |
| May 30, 2025 | 14.48 | 14.4 | 14.4 | 14.53 | 14.4 | 2,281 |
| May 28, 2025 | 14.6 | 14.61 | 14.61 | 14.64 | 14.5 | 14,127 |
| May 27, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 66 |
| May 26, 2025 | 15.02 | 14.38 | 14.38 | 15.02 | 14.38 | 1,764 |
| May 23, 2025 | 15.2 | 15.06 | 15.06 | 15.2 | 15.06 | 603 |
| May 22, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 264 |