6.26
+0.03123(+0.50%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2025 | 6.29 | 6.11 | 6.11 | 6.29 | 6.11 | 172 |
| August 05, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 500 |
| August 04, 2025 | 5.91 | 6.07 | 6.07 | 6.07 | 5.91 | 1,514 |
| July 31, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 2 |
| July 28, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.12 | 577 |
| July 25, 2025 | 6.26 | 6.25 | 6.25 | 6.27 | 6.2 | 5,823 |
| July 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 386 |
| July 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4,000 |
| July 22, 2025 | 6.47 | 6.26 | 6.26 | 6.48 | 6.15 | 3,553 |
| July 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4,005 |
| July 17, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 500 |
| July 16, 2025 | 6.01 | 5.97 | 5.97 | 6.01 | 5.93 | 8,411 |
| July 15, 2025 | 6 | 6 | 6 | 6 | 6 | 180 |
| July 14, 2025 | 5.94 | 5.94 | 5.94 | 5.97 | 5.94 | 4,207 |
| July 11, 2025 | 6.06 | 5.91 | 5.91 | 6.06 | 5.9 | 2,199 |
| July 10, 2025 | 5.96 | 6.07 | 6.07 | 6.07 | 5.96 | 2,329 |
| July 09, 2025 | 5.76 | 5.66 | 5.66 | 5.77 | 5.66 | 11,100 |
| July 08, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 10 |
| July 07, 2025 | 6.32 | 6.08 | 6.08 | 6.32 | 6.08 | 4,875 |
| July 04, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 62 |
| July 03, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 2,799 |
| July 02, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 40 |
| July 01, 2025 | 7.02 | 7.09 | 7.09 | 7.09 | 6.96 | 1,536 |
| June 30, 2025 | 7.25 | 7.3 | 7.3 | 7.38 | 7.15 | 3,728 |
| June 27, 2025 | 7.26 | 7.18 | 7.18 | 7.26 | 7.18 | 20 |
| June 26, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 58 |
| June 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 11,563 |
| June 23, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 3,200 |
| June 20, 2025 | 7.29 | 7.34 | 7.34 | 7.34 | 7.29 | 1,044 |
| June 19, 2025 | 7.39 | 7.24 | 7.24 | 7.39 | 7.02 | 2,975 |
| June 17, 2025 | 7.23 | 7.3 | 7.3 | 7.37 | 7.23 | 2,355 |
| June 16, 2025 | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 1,613 |
| June 12, 2025 | 6.66 | 6.6 | 6.6 | 6.66 | 6.51 | 1,480 |
| June 11, 2025 | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 327 |
| June 04, 2025 | 6.13 | 6.14 | 6.14 | 6.14 | 6.13 | 14,500 |
| May 23, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 736 |
| May 22, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 530 |
| May 21, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 33 |
| May 20, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 112 |
| May 19, 2025 | 6.07 | 6.05 | 6.05 | 6.07 | 6.05 | 215 |
| May 16, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 171 |
| May 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 5 |
| May 09, 2025 | 6.68 | 6.7 | 6.7 | 6.7 | 6.61 | 1,442 |