7.03
-0.15(-2.09%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.13 | 7.03 | 7.03 | 7.13 | 7.03 | 640 |
| August 15, 2025 | 7.7 | 7.18 | 7.18 | 7.7 | 7.18 | 4,138 |
| August 14, 2025 | 7.44 | 7.52 | 7.52 | 7.54 | 7.44 | 1,841 |
| August 13, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 30 |
| August 12, 2025 | 8.01 | 8.07 | 8.07 | 8.13 | 8.01 | 609 |
| August 11, 2025 | 7.73 | 7.85 | 7.85 | 7.86 | 7.66 | 4,491 |
| August 07, 2025 | 6.98 | 6.99 | 6.99 | 7 | 6.97 | 1,763 |
| August 06, 2025 | 6.7 | 6.78 | 6.78 | 6.89 | 6.7 | 454 |
| August 05, 2025 | 6.72 | 6.8 | 6.8 | 6.87 | 6.72 | 663 |
| August 04, 2025 | 6.74 | 6.71 | 6.71 | 6.86 | 6.71 | 510 |
| July 31, 2025 | 6.91 | 6.93 | 6.93 | 7.02 | 6.91 | 719 |
| July 30, 2025 | 6.93 | 6.95 | 6.95 | 6.95 | 6.93 | 428 |
| July 29, 2025 | 7.21 | 7.09 | 7.09 | 7.21 | 7.07 | 292 |
| July 28, 2025 | 7.11 | 7.13 | 7.13 | 7.3 | 7.11 | 336 |
| July 25, 2025 | 6.87 | 7.06 | 7.06 | 7.23 | 6.85 | 1,119 |
| July 24, 2025 | 6.91 | 7.03 | 7.03 | 7.03 | 6.91 | 585 |
| July 23, 2025 | 6.91 | 6.94 | 6.94 | 7.01 | 6.91 | 1,896 |
| July 22, 2025 | 6.76 | 7.05 | 7.05 | 7.05 | 6.76 | 4,775 |
| July 21, 2025 | 6.92 | 6.69 | 6.69 | 6.92 | 6.69 | 1,048 |
| July 18, 2025 | 6.81 | 6.81 | 6.81 | 7.1 | 6.81 | 21,968 |
| July 17, 2025 | 6.91 | 6.95 | 6.95 | 7.06 | 6.91 | 1,039 |
| July 16, 2025 | 7.01 | 6.97 | 6.97 | 7.02 | 6.97 | 522 |
| July 15, 2025 | 7 | 7.13 | 7.13 | 7.13 | 6.96 | 435 |
| July 14, 2025 | 7.02 | 6.96 | 6.96 | 7.19 | 6.95 | 351 |
| July 11, 2025 | 6.91 | 7.14 | 7.14 | 7.16 | 6.91 | 4,595 |
| July 10, 2025 | 7.19 | 6.95 | 6.95 | 7.19 | 6.95 | 3,363 |
| July 08, 2025 | 6.9 | 6.91 | 6.91 | 6.91 | 6.9 | 4 |
| July 07, 2025 | 7.11 | 6.96 | 6.96 | 7.11 | 6.96 | 122 |
| July 04, 2025 | 7.13 | 6.99 | 6.99 | 7.13 | 6.99 | 8,120 |
| July 03, 2025 | 7 | 7 | 7 | 7 | 7 | 0 |
| July 01, 2025 | 6.88 | 6.62 | 6.62 | 6.88 | 6.62 | 3,006 |
| June 30, 2025 | 6.9 | 6.8 | 6.8 | 6.9 | 6.8 | 278 |
| June 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2,000 |
| June 26, 2025 | 6.83 | 6.73 | 6.73 | 6.83 | 6.73 | 4,000 |
| June 24, 2025 | 7.11 | 6.79 | 6.79 | 7.11 | 6.78 | 15 |
| June 23, 2025 | 6.9 | 6.81 | 6.81 | 7.01 | 6.81 | 10 |
| June 20, 2025 | 7 | 7.11 | 7.11 | 7.11 | 7 | 8 |
| June 19, 2025 | 7.28 | 7.22 | 7.22 | 7.28 | 7.22 | 243 |
| June 18, 2025 | 7.15 | 7.13 | 7.13 | 7.23 | 7.13 | 120 |
| June 17, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1 |
| June 16, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 2,500 |
| June 13, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 12 |
| June 12, 2025 | 7.54 | 7.42 | 7.42 | 7.54 | 7.42 | 4,027 |
| June 11, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 2,000 |
| June 10, 2025 | 7.76 | 7.77 | 7.77 | 7.83 | 7.76 | 553 |
| June 06, 2025 | 7.37 | 7.7 | 7.7 | 7.7 | 7.37 | 268 |
| June 05, 2025 | 7.33 | 7.32 | 7.32 | 7.33 | 7.32 | 11 |
| June 04, 2025 | 7.31 | 7.47 | 7.47 | 7.47 | 7.31 | 160 |
| June 03, 2025 | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 14 |
| June 02, 2025 | 7.48 | 7.39 | 7.39 | 7.48 | 7.34 | 925 |
| May 30, 2025 | 7.48 | 7.32 | 7.32 | 7.51 | 7.32 | 515 |
| May 27, 2025 | 7.6 | 7.73 | 7.73 | 7.73 | 7.6 | 543 |
| May 26, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0 |
| May 23, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 30 |
| May 22, 2025 | 7.62 | 7.52 | 7.52 | 7.67 | 7.52 | 302 |
| May 21, 2025 | 7.59 | 7.54 | 7.54 | 7.59 | 7.54 | 197 |
| May 20, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0 |
| May 19, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 20 |
| May 16, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2 |
| May 15, 2025 | 8.2 | 8.09 | 8.09 | 8.25 | 8.09 | 90 |