14.22
+0.26275(+1.88%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.06 | 14.22 | 14.22 | 14.3 | 14.06 | 1,857 |
| September 04, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 89 |
| September 03, 2025 | 13.49 | 13.66 | 13.66 | 13.66 | 13.4 | 1,434 |
| September 02, 2025 | 13.66 | 13.41 | 13.41 | 13.66 | 13.41 | 1,883 |
| September 01, 2025 | 13.78 | 13.64 | 13.64 | 13.8 | 13.64 | 1,312 |
| August 29, 2025 | 14.08 | 13.93 | 13.93 | 14.08 | 13.82 | 1,792 |
| August 28, 2025 | 13.98 | 14 | 14 | 14 | 13.8 | 805 |
| August 27, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 14 |
| August 26, 2025 | 13.81 | 13.74 | 13.74 | 13.81 | 13.74 | 550 |
| August 22, 2025 | 14.2 | 14.68 | 14.68 | 14.82 | 14.2 | 1,562 |
| August 20, 2025 | 14 | 14.3 | 14.3 | 14.42 | 13.9 | 1,050 |
| August 19, 2025 | 13.98 | 13.82 | 13.82 | 13.98 | 13.82 | 150 |
| August 18, 2025 | 13.98 | 13.8 | 13.8 | 13.98 | 13.8 | 764 |
| August 15, 2025 | 13.65 | 13.68 | 13.68 | 13.68 | 13.54 | 2,690 |
| August 14, 2025 | 13.84 | 13.38 | 13.38 | 13.84 | 13.38 | 1,604 |
| August 13, 2025 | 13.9 | 13.6 | 13.6 | 14.12 | 13.6 | 650 |
| August 12, 2025 | 12.8 | 12.82 | 12.82 | 12.9 | 12.78 | 444 |
| August 11, 2025 | 13.14 | 12.96 | 12.96 | 13.14 | 12.8 | 638 |
| August 08, 2025 | 13.6 | 13.5 | 13.5 | 13.6 | 13.5 | 400 |
| August 07, 2025 | 13.9 | 13.76 | 13.76 | 13.9 | 13.6 | 1,140 |
| August 06, 2025 | 14.14 | 13.72 | 13.72 | 14.14 | 13.72 | 6,157 |
| August 05, 2025 | 14.2 | 14.49 | 14.49 | 14.49 | 14.2 | 471 |
| August 04, 2025 | 14.18 | 14.48 | 14.48 | 14.48 | 13.92 | 3,282 |
| July 31, 2025 | 15.18 | 15.02 | 15.02 | 15.32 | 14.8 | 968 |
| July 30, 2025 | 15 | 15.08 | 15.08 | 15.28 | 14.93 | 1,721 |
| July 29, 2025 | 15.08 | 15 | 15 | 15.32 | 14.98 | 1,019 |
| July 28, 2025 | 15 | 15.08 | 15.08 | 15.4 | 15 | 6,157 |
| July 25, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1,310 |
| July 24, 2025 | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | 35 |
| July 23, 2025 | 14.46 | 14.16 | 14.16 | 14.58 | 13.74 | 4,961 |
| July 22, 2025 | 14.58 | 14.46 | 14.46 | 14.62 | 14.34 | 3,048 |
| July 21, 2025 | 13.96 | 14.46 | 14.46 | 14.6 | 13.96 | 1,168 |
| July 18, 2025 | 13.29 | 13.55 | 13.55 | 13.88 | 13.22 | 3,550 |
| July 17, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1,000 |
| July 16, 2025 | 12.58 | 12.76 | 12.76 | 12.76 | 12.58 | 58 |
| July 15, 2025 | 12.44 | 12.62 | 12.62 | 12.62 | 12.44 | 2,795 |
| July 14, 2025 | 12.12 | 12.28 | 12.28 | 12.28 | 12.12 | 260 |
| July 11, 2025 | 12.3 | 12.24 | 12.24 | 12.3 | 12.24 | 1,874 |
| July 10, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 2 |
| July 08, 2025 | 11.92 | 11.86 | 11.86 | 11.92 | 11.86 | 1,698 |
| July 07, 2025 | 12.1 | 12.04 | 12.04 | 12.1 | 12.04 | 1,200 |
| July 04, 2025 | 11.92 | 11.92 | 11.92 | 12.02 | 11.92 | 338 |
| July 03, 2025 | 11.94 | 11.92 | 11.92 | 11.94 | 11.92 | 51 |
| July 02, 2025 | 11.64 | 11.52 | 11.52 | 11.64 | 11.52 | 1,119 |
| July 01, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.74 | 687 |
| June 30, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 400 |
| June 25, 2025 | 12 | 12 | 12 | 12 | 12 | 138 |
| June 24, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1 |
| June 23, 2025 | 12.18 | 12.02 | 12.02 | 12.18 | 12.02 | 500 |
| June 20, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 |
| June 19, 2025 | 11.74 | 11.6 | 11.6 | 11.74 | 11.6 | 290 |
| June 18, 2025 | 11.56 | 11.74 | 11.74 | 11.78 | 11.56 | 138 |
| June 17, 2025 | 11.98 | 11.62 | 11.62 | 11.98 | 11.62 | 749 |
| June 16, 2025 | 12.36 | 12.1 | 12.1 | 12.36 | 12.02 | 726 |
| June 13, 2025 | 12.54 | 12.46 | 12.46 | 12.54 | 12.46 | 164 |
| June 11, 2025 | 13.3 | 12.94 | 12.94 | 13.42 | 12.94 | 430 |
| June 10, 2025 | 13.72 | 13.28 | 13.28 | 13.72 | 13.28 | 5,624 |
| June 06, 2025 | 13.26 | 13.8 | 13.8 | 13.8 | 13.26 | 1,132 |
| June 05, 2025 | 13.24 | 13.19 | 13.19 | 13.24 | 13.19 | 764 |
| June 04, 2025 | 12.98 | 13.22 | 13.22 | 13.22 | 12.86 | 320 |