16.47
-0.02002(-0.12%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 16.58 | 16.44 | 16.44 | 16.58 | 16.28 | 1,553 |
| September 05, 2025 | 16.76 | 16.49 | 16.49 | 16.76 | 16.46 | 2,465 |
| September 04, 2025 | 16.17 | 16.23 | 16.23 | 16.26 | 16.17 | 775 |
| September 03, 2025 | 16.14 | 16.17 | 16.17 | 16.24 | 16.06 | 4,176 |
| September 02, 2025 | 16.38 | 16.18 | 16.18 | 16.38 | 16.18 | 1,869 |
| September 01, 2025 | 16.6 | 16.58 | 16.58 | 16.9 | 16.24 | 4,032 |
| August 29, 2025 | 16.5 | 16.44 | 16.44 | 16.5 | 16.16 | 883 |
| August 28, 2025 | 16.2 | 16.52 | 16.52 | 16.52 | 16.16 | 2,517 |
| August 27, 2025 | 16.12 | 16.16 | 16.16 | 16.16 | 16 | 1,822 |
| August 26, 2025 | 16.4 | 16.24 | 16.24 | 16.7 | 16.1 | 2,326 |
| August 22, 2025 | 16.9 | 17.08 | 17.08 | 17.08 | 16.58 | 451 |
| August 21, 2025 | 17.26 | 17.12 | 17.12 | 17.32 | 17.12 | 23 |
| August 20, 2025 | 17.88 | 17.36 | 17.36 | 17.88 | 17.36 | 781 |
| August 19, 2025 | 18.22 | 17.86 | 17.86 | 18.22 | 17.82 | 41 |
| August 18, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 8 |
| August 15, 2025 | 18.5 | 18.24 | 18.24 | 18.5 | 18.14 | 926 |
| August 14, 2025 | 18.26 | 18.28 | 18.28 | 18.36 | 18.26 | 53 |
| August 13, 2025 | 18.8 | 18.16 | 18.16 | 18.8 | 18.12 | 786 |
| August 12, 2025 | 18.2 | 18.48 | 18.48 | 18.48 | 18.08 | 73 |
| August 11, 2025 | 18.04 | 18.04 | 18.04 | 18.2 | 17.7 | 1,090 |
| August 08, 2025 | 18.1 | 18.12 | 18.12 | 18.51 | 18.1 | 637 |
| August 07, 2025 | 18.21 | 18.18 | 18.18 | 18.26 | 18.16 | 1,570 |
| August 06, 2025 | 18.01 | 18.08 | 18.08 | 18.18 | 18.01 | 650 |
| August 05, 2025 | 18.1 | 17.88 | 17.88 | 18.42 | 17.88 | 1,412 |
| August 04, 2025 | 17.14 | 17.74 | 17.74 | 17.9 | 17.14 | 589 |
| July 31, 2025 | 18.14 | 17.8 | 17.8 | 18.3 | 17.8 | 4,386 |
| July 30, 2025 | 18.38 | 17.98 | 17.98 | 18.38 | 17.98 | 53 |
| July 29, 2025 | 18.94 | 18.4 | 18.4 | 18.94 | 18.4 | 294 |
| July 28, 2025 | 18.88 | 18.66 | 18.66 | 19.2 | 18.5 | 4,692 |
| July 25, 2025 | 19.02 | 18.28 | 18.28 | 19.02 | 17.94 | 10,368 |
| July 24, 2025 | 21.35 | 18.78 | 18.78 | 21.5 | 18.44 | 7,617 |
| July 23, 2025 | 23.15 | 23.1 | 23.1 | 23.4 | 23 | 343 |
| July 22, 2025 | 22.95 | 23 | 23 | 23.35 | 22.65 | 1,247 |
| July 21, 2025 | 22.38 | 22.8 | 22.8 | 22.8 | 22.38 | 1,924 |
| July 18, 2025 | 22.38 | 22.35 | 22.35 | 22.5 | 22.3 | 1,230 |
| July 17, 2025 | 22.1 | 22.2 | 22.2 | 22.3 | 22.1 | 557 |
| July 16, 2025 | 21.05 | 22.23 | 22.23 | 22.65 | 20.8 | 822 |
| July 15, 2025 | 21.2 | 20.95 | 20.95 | 21.2 | 20.85 | 344 |
| July 14, 2025 | 20.93 | 20.84 | 20.84 | 21.3 | 20.6 | 1,323 |
| July 11, 2025 | 21.45 | 21 | 21 | 21.45 | 21 | 64 |
| July 10, 2025 | 20.95 | 21.6 | 21.6 | 21.8 | 20.95 | 1,615 |
| July 09, 2025 | 19.8 | 20.4 | 20.4 | 21 | 19.8 | 813 |
| July 08, 2025 | 19.64 | 19.28 | 19.28 | 19.8 | 19.28 | 30 |
| July 07, 2025 | 19.38 | 19.66 | 19.66 | 19.66 | 19.24 | 323 |
| July 04, 2025 | 19.08 | 19.4 | 19.4 | 19.4 | 19.08 | 24 |
| July 03, 2025 | 19.38 | 19.6 | 19.6 | 19.6 | 19.38 | 116 |
| July 02, 2025 | 18.94 | 19.22 | 19.22 | 19.22 | 18.94 | 44 |
| July 01, 2025 | 19.4 | 19.12 | 19.12 | 19.4 | 19.1 | 105 |
| June 30, 2025 | 19 | 19.28 | 19.28 | 19.3 | 19 | 1,117 |
| June 27, 2025 | 18.82 | 19.14 | 19.14 | 19.14 | 18.82 | 269 |
| June 26, 2025 | 18.5 | 18.7 | 18.7 | 18.7 | 18.5 | 366 |
| June 24, 2025 | 18 | 17.68 | 17.68 | 18 | 17.58 | 2,541 |
| June 20, 2025 | 18.2 | 18.04 | 18.04 | 18.58 | 18.04 | 10,237 |
| June 19, 2025 | 18.06 | 18.22 | 18.22 | 18.22 | 18.06 | 632 |
| June 18, 2025 | 17.75 | 17.86 | 17.86 | 17.86 | 17.52 | 6,471 |
| June 17, 2025 | 17.4 | 17.56 | 17.56 | 17.73 | 17.34 | 1,675 |
| June 16, 2025 | 16.8 | 16.78 | 16.78 | 16.88 | 16.62 | 941 |
| June 13, 2025 | 17.26 | 16.56 | 16.56 | 17.26 | 16.56 | 450 |
| June 12, 2025 | 17.14 | 17.08 | 17.08 | 17.18 | 16.86 | 1,029 |
| June 11, 2025 | 17.62 | 17.36 | 17.36 | 17.89 | 17.18 | 617 |