6.12
-0.035(-0.57%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 8,042 |
| December 19, 2025 | 6.1 | 6.15 | 6.15 | 6.15 | 5.99 | 7,539 |
| December 17, 2025 | 6.03 | 6 | 6 | 6.03 | 6 | 14 |
| December 16, 2025 | 5.87 | 5.94 | 5.94 | 6 | 5.87 | 4,879 |
| December 15, 2025 | 5.75 | 5.79 | 5.79 | 5.79 | 5.75 | 9,976 |
| December 10, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.77 | 727 |
| December 09, 2025 | 5.78 | 5.8 | 5.8 | 5.82 | 5.78 | 137 |
| December 05, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2,173 |
| December 04, 2025 | 5.67 | 5.68 | 5.68 | 5.7 | 5.67 | 1,818 |
| December 03, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 10,000 |
| December 02, 2025 | 5.89 | 5.82 | 5.82 | 5.89 | 5.82 | 140 |
| November 28, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 6,243 |
| November 27, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 114 |
| November 26, 2025 | 5.9 | 5.94 | 5.94 | 5.94 | 5.9 | 2,333 |
| November 25, 2025 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 1,382 |
| November 24, 2025 | 5.71 | 5.85 | 5.85 | 5.85 | 5.71 | 1,675 |
| November 21, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 966 |
| November 20, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 223 |
| November 19, 2025 | 5.95 | 5.91 | 5.91 | 5.95 | 5.91 | 4,157 |
| November 18, 2025 | 5.98 | 5.96 | 5.96 | 5.98 | 5.94 | 6,696 |
| November 17, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.91 | 3,131 |
| November 14, 2025 | 5.99 | 5.97 | 5.97 | 5.99 | 5.97 | 286 |
| November 13, 2025 | 6.02 | 6.06 | 6.06 | 6.06 | 6 | 9,122 |
| November 12, 2025 | 6.13 | 6.07 | 6.07 | 6.13 | 5.99 | 9,877 |
| November 11, 2025 | 6.16 | 6.16 | 6.16 | 6.18 | 6.16 | 7,876 |
| November 10, 2025 | 6.24 | 6.17 | 6.17 | 6.25 | 6.17 | 4,205 |
| 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 |