12.79
+0.31377(+2.52%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 12.26 | 12.79 | 12.79 | 13.16 | 12.26 | 10,636 |
| January 13, 2026 | 12.36 | 12.47 | 12.47 | 12.5 | 12.36 | 1,172 |
| January 12, 2026 | 12.86 | 12.85 | 12.85 | 12.89 | 12.6 | 2,711 |
| January 09, 2026 | 12.36 | 12.7 | 12.7 | 12.7 | 12.36 | 1,525 |
| January 08, 2026 | 12.34 | 12.48 | 12.48 | 12.72 | 12.34 | 3,928 |
| January 07, 2026 | 13.43 | 12.32 | 12.32 | 13.43 | 12.32 | 3,463 |
| January 06, 2026 | 13.36 | 13.46 | 13.46 | 13.46 | 13.24 | 263 |
| January 05, 2026 | 13.78 | 13.49 | 13.49 | 13.78 | 13.33 | 2,536 |
| December 30, 2025 | 13.5 | 13.6 | 13.6 | 13.74 | 13.5 | 959 |
| December 29, 2025 | 13.2 | 13.66 | 13.66 | 13.66 | 13.2 | 8,056 |
| December 23, 2025 | 13 | 13 | 13 | 13 | 13 | 64 |
| December 22, 2025 | 12.82 | 12.97 | 12.97 | 13.06 | 12.82 | 4,483 |
| December 19, 2025 | 12.7 | 12.88 | 12.88 | 13.54 | 12.7 | 5,839 |
| December 18, 2025 | 11.96 | 12.5 | 12.5 | 12.5 | 11.96 | 2,639 |
| December 17, 2025 | 11.81 | 11.92 | 11.92 | 11.92 | 11.81 | 2,400 |
| December 16, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 137 |
| December 15, 2025 | 11.38 | 11.52 | 11.52 | 11.64 | 11.38 | 4,362 |
| December 12, 2025 | 11.18 | 10.96 | 10.96 | 11.18 | 10.96 | 2,582 |
| December 11, 2025 | 11.02 | 10.96 | 10.96 | 11.02 | 10.92 | 589 |
| December 10, 2025 | 11.06 | 11.03 | 11.03 | 11.06 | 10.94 | 2,531 |
| December 09, 2025 | 11.45 | 11.33 | 11.33 | 11.45 | 11.16 | 6,496 |
| December 08, 2025 | 12.24 | 11.86 | 11.86 | 12.24 | 11.7 | 2,652 |
| December 05, 2025 | 12.28 | 12.36 | 12.36 | 12.36 | 12.28 | 27 |
| December 04, 2025 | 12.24 | 12.3 | 12.3 | 12.3 | 12.24 | 800 |
| December 03, 2025 | 12.32 | 12.1 | 12.1 | 12.38 | 12.1 | 2,079 |
| December 02, 2025 | 12.48 | 12.36 | 12.36 | 12.64 | 12.36 | 3,832 |
| December 01, 2025 | 12.36 | 12.35 | 12.35 | 12.36 | 12.22 | 272 |
| November 28, 2025 | 11.92 | 12.12 | 12.12 | 12.14 | 11.92 | 919 |
| November 27, 2025 | 12.2 | 12.22 | 12.22 | 12.31 | 12.16 | 2,469 |
| November 26, 2025 | 12.13 | 11.86 | 11.86 | 12.13 | 11.86 | 432 |
| November 25, 2025 | 12.08 | 12.48 | 12.48 | 12.48 | 12.08 | 57 |
| November 24, 2025 | 11.94 | 12.17 | 12.17 | 12.5 | 11.94 | 3,624 |
| November 21, 2025 | 11.7 | 11.67 | 11.67 | 11.82 | 11.67 | 2,000 |
| November 20, 2025 | 11.7 | 11.68 | 11.68 | 11.7 | 11.68 | 675 |
| November 19, 2025 | 11.72 | 11.7 | 11.7 | 11.8 | 11.7 | 937 |
| November 18, 2025 | 11.61 | 11.66 | 11.66 | 11.66 | 11.53 | 4,221 |
| November 17, 2025 | 12.38 | 12 | 12 | 12.5 | 11.92 | 12,165 |
| November 14, 2025 | 13.13 | 12.77 | 12.77 | 13.13 | 12.24 | 11,497 |
| November 13, 2025 | 13.4 | 13.17 | 13.17 | 13.48 | 13.02 | 5,006 |
| November 12, 2025 | 12.09 | 13.04 | 13.04 | 13.04 | 12.09 | 4,366 |
| November 11, 2025 | 12.07 | 12.19 | 12.19 | 12.36 | 12.04 | 3,078 |
| November 10, 2025 | 12.16 | 12.04 | 12.04 | 12.36 | 11.94 | 5,252 |
| November 07, 2025 | 12.18 | 12.2 | 12.2 | 12.32 | 12.1 | 2,380 |
| November 06, 2025 | 12.16 | 12.26 | 12.26 | 12.46 | 12 | 1,812 |
| November 05, 2025 | 12.64 | 12.5 | 12.5 | 12.64 | 12.5 | 1,017 |
| November 04, 2025 | 12.9 | 12.69 | 12.69 | 13.03 | 12.62 | 4,002 |
| November 03, 2025 | 13.68 | 13.44 | 13.44 | 13.7 | 13.06 | 2,673 |
| October 31, 2025 | 13.85 | 13.86 | 13.86 | 13.97 | 13.56 | 3,997 |
| October 30, 2025 | 13.5 | 13.62 | 13.62 | 13.62 | 13.5 | 1,635 |
| October 29, 2025 | 14.06 | 13.84 | 13.84 | 14.11 | 13.84 | 3,386 |
| October 28, 2025 | 13.5 | 13.72 | 13.72 | 13.72 | 13.36 | 8,234 |
| October 27, 2025 | 13.22 | 12.92 | 12.92 | 13.22 | 12.9 | 1,444 |
| October 24, 2025 | 13.18 | 13.28 | 13.28 | 13.42 | 13.18 | 1,648 |
| October 23, 2025 | 13.48 | 13.14 | 13.14 | 13.48 | 13.08 | 2,576 |
| October 22, 2025 | 13.04 | 13.06 | 13.06 | 13.06 | 12.72 | 360 |
| October 21, 2025 | 12.44 | 12.53 | 12.53 | 12.53 | 12.44 | 95 |
| October 20, 2025 | 12.44 | 12.54 | 12.54 | 12.54 | 12.4 | 2,243 |
| October 17, 2025 | 12.68 | 12.64 | 12.64 | 12.68 | 12.43 | 1,064 |
| October 16, 2025 | 12.62 | 12.81 | 12.81 | 12.95 | 12.44 | 1,620 |
| October 15, 2025 | 13.04 | 13.18 | 13.18 | 13.26 | 13 | 2,124 |
