6.47
+0.04651(+0.72%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.4 | 6.47 | 6.47 | 6.47 | 6.4 | 6,000 |
| November 06, 2025 | 6.43 | 6.42 | 6.42 | 6.43 | 6.42 | 4,043 |
| November 05, 2025 | 6.28 | 6.33 | 6.33 | 6.33 | 6.28 | 289 |
| November 04, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1,596 |
| November 03, 2025 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 1,500 |
| October 31, 2025 | 6.27 | 6.26 | 6.26 | 6.27 | 6.24 | 632 |
| October 30, 2025 | 6.26 | 6.33 | 6.33 | 6.33 | 6.23 | 2,774 |
| October 29, 2025 | 6.17 | 6.14 | 6.14 | 6.17 | 6.14 | 2,376 |
| October 28, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 938 |
| October 27, 2025 | 6.38 | 6.34 | 6.34 | 6.38 | 6.34 | 1,947 |
| October 24, 2025 | 6.27 | 6.24 | 6.24 | 6.27 | 6.24 | 864 |
| October 23, 2025 | 6.3 | 6.35 | 6.35 | 6.35 | 6.3 | 469 |
| October 22, 2025 | 6.4 | 6.35 | 6.35 | 6.4 | 6.31 | 853 |
| October 21, 2025 | 6.33 | 6.37 | 6.37 | 6.37 | 6.33 | 1,085 |
| October 20, 2025 | 6.28 | 6.37 | 6.37 | 6.37 | 6.28 | 3,677 |
| October 17, 2025 | 6.26 | 6.26 | 6.26 | 6.29 | 6.2 | 4,678 |
| October 16, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 62 |
| October 15, 2025 | 6.31 | 6.32 | 6.32 | 6.32 | 6.31 | 6,000 |
| October 14, 2025 | 6.3 | 6.2 | 6.2 | 6.3 | 6.2 | 1,792 |
| October 10, 2025 | 6.2 | 6.22 | 6.22 | 6.22 | 6.2 | 2,005 |
| October 09, 2025 | 6.14 | 6.09 | 6.09 | 6.14 | 6.09 | 5,938 |
| October 08, 2025 | 6.32 | 6.32 | 6.32 | 6.38 | 6.32 | 3,321 |
| October 07, 2025 | 6.52 | 6.47 | 6.47 | 6.54 | 6.47 | 5,802 |
| October 06, 2025 | 6.39 | 6.44 | 6.44 | 6.44 | 6.39 | 1,922 |
| October 03, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 2,422 |
| October 02, 2025 | 6.35 | 6.33 | 6.33 | 6.35 | 6.31 | 1,343 |
| October 01, 2025 | 6.31 | 6.32 | 6.32 | 6.32 | 6.3 | 7,041 |
| September 30, 2025 | 6 | 6.35 | 6.35 | 6.38 | 6 | 24,304 |
| September 29, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 1,320 |
| September 26, 2025 | 6.12 | 6.24 | 6.24 | 6.24 | 6.03 | 2,349 |
| September 25, 2025 | 6.23 | 6.24 | 6.24 | 6.24 | 6.23 | 2,960 |
| September 24, 2025 | 6.26 | 6.38 | 6.38 | 6.41 | 6.26 | 9,124 |
| September 23, 2025 | 6.12 | 6.22 | 6.22 | 6.22 | 6.08 | 2,924 |
| September 22, 2025 | 5.96 | 6.04 | 6.04 | 6.04 | 5.92 | 3,267 |
| September 19, 2025 | 6.02 | 6.1 | 6.1 | 6.1 | 5.88 | 6,584 |
| September 18, 2025 | 6.2 | 6.28 | 6.28 | 6.28 | 6.2 | 1,573 |
| September 17, 2025 | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 10,954 |
| September 16, 2025 | 6.2 | 6.26 | 6.26 | 6.26 | 6.2 | 5,307 |
| September 15, 2025 | 6.08 | 6.05 | 6.05 | 6.16 | 6.05 | 4,629 |
| September 12, 2025 | 6.09 | 6.08 | 6.08 | 6.1 | 6.06 | 1,241 |
| September 11, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 2,241 |
| September 10, 2025 | 6.24 | 6.22 | 6.22 | 6.24 | 6.22 | 192 |
| September 09, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 86 |
| September 08, 2025 | 6.31 | 6.26 | 6.26 | 6.31 | 6.26 | 127 |
| September 05, 2025 | 6.17 | 6.23 | 6.23 | 6.23 | 6.17 | 9,798 |
| September 04, 2025 | 6.2 | 6.19 | 6.19 | 6.2 | 6.19 | 885 |
| September 03, 2025 | 6.18 | 6.27 | 6.27 | 6.31 | 6.18 | 9,646 |
| September 02, 2025 | 6.57 | 6.37 | 6.37 | 6.57 | 6.31 | 27,449 |
| September 01, 2025 | 6.54 | 6.56 | 6.56 | 6.59 | 6.54 | 2,112 |
| August 29, 2025 | 6.64 | 6.6 | 6.6 | 6.64 | 6.6 | 1,753 |
| August 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 118 |
| August 27, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 61 |
| August 22, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 654 |
| August 18, 2025 | 6.72 | 6.63 | 6.63 | 6.72 | 6.61 | 636 |
| August 15, 2025 | 6.58 | 6.55 | 6.55 | 6.58 | 6.55 | 6,051 |
| August 14, 2025 | 6.58 | 6.83 | 6.83 | 6.99 | 6.47 | 27,585 |
| August 13, 2025 | 6.34 | 6.16 | 6.16 | 6.34 | 6.16 | 16,418 |
| August 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.24 | 2,472 |
| August 11, 2025 | 6.31 | 6.2 | 6.2 | 6.31 | 6.2 | 161 |
| August 08, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 8,130 |