13.66
+0.4(+3.02%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 13.76 | 13.66 | 13.66 | 13.76 | 13.66 | 132 |
| August 13, 2025 | 13.52 | 13.26 | 13.26 | 13.52 | 13.24 | 1,161 |
| August 12, 2025 | 14.1 | 13.4 | 13.4 | 14.1 | 13.4 | 3,423 |
| August 11, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 150 |
| August 08, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 196 |
| August 07, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 226 |
| August 06, 2025 | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 1,000 |
| August 05, 2025 | 14.26 | 14.48 | 14.48 | 14.48 | 14.26 | 1,924 |
| August 04, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 858 |
| July 29, 2025 | 14.36 | 14.32 | 14.32 | 14.72 | 14.32 | 639 |
| July 28, 2025 | 15.24 | 14.59 | 14.59 | 15.24 | 14.59 | 1,182 |
| July 24, 2025 | 14.74 | 14.4 | 14.4 | 14.8 | 14.36 | 623 |
| July 23, 2025 | 15.08 | 15.16 | 15.16 | 15.16 | 15.08 | 77 |
| July 21, 2025 | 15.4 | 15.38 | 15.38 | 15.4 | 15.38 | 34 |
| July 18, 2025 | 15.6 | 15.46 | 15.46 | 15.6 | 15.46 | 64 |
| July 17, 2025 | 15.54 | 15.64 | 15.64 | 15.64 | 15.54 | 766 |
| July 15, 2025 | 15.68 | 15.55 | 15.55 | 15.7 | 15.55 | 1,689 |
| July 11, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 11 |
| July 10, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 1,205 |
| July 03, 2025 | 15.34 | 15.42 | 15.42 | 15.42 | 15.34 | 534 |
| July 02, 2025 | 15.55 | 15.48 | 15.48 | 15.55 | 15.48 | 3,332 |
| July 01, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1,370 |
| June 30, 2025 | 15.48 | 15.35 | 15.35 | 15.48 | 15.35 | 74 |
| June 26, 2025 | 14.86 | 15.56 | 15.56 | 15.64 | 14.86 | 2,892 |
| June 24, 2025 | 15.54 | 15.22 | 15.22 | 15.54 | 15.22 | 204 |
| June 23, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 204 |
| June 20, 2025 | 15.56 | 15.94 | 15.94 | 15.94 | 15.56 | 73 |
| June 19, 2025 | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 48 |
| June 18, 2025 | 15.86 | 15.82 | 15.82 | 15.86 | 15.82 | 100 |
| June 17, 2025 | 16.24 | 16.29 | 16.29 | 16.29 | 16.23 | 702 |
| June 16, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 36 |
| June 12, 2025 | 16.46 | 16.22 | 16.22 | 16.6 | 16.22 | 2,389 |
| June 11, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 56 |
| June 10, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 5 |
| June 06, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 3 |
| June 05, 2025 | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 60 |
| June 04, 2025 | 16.74 | 16.41 | 16.41 | 16.74 | 16.41 | 2,604 |
| May 30, 2025 | 17 | 17 | 17 | 17 | 17 | 4 |
| May 28, 2025 | 16.74 | 16.69 | 16.69 | 16.74 | 16.69 | 155 |
| May 27, 2025 | 17.64 | 17.33 | 17.33 | 17.64 | 17.33 | 93 |
| May 23, 2025 | 17.84 | 17.7 | 17.7 | 17.94 | 17.69 | 789 |
| May 21, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 183 |
| May 20, 2025 | 17.83 | 17.64 | 17.64 | 17.83 | 17.64 | 199 |
| May 19, 2025 | 17.9 | 18.18 | 18.18 | 18.18 | 17.9 | 208 |
| May 16, 2025 | 17.7 | 17.54 | 17.54 | 17.7 | 17.54 | 347 |
| May 15, 2025 | 18.23 | 18.06 | 18.06 | 18.5 | 18.01 | 111 |
| May 14, 2025 | 17.7 | 18.1 | 18.1 | 18.1 | 17.7 | 106 |
| May 13, 2025 | 17.02 | 17.24 | 17.24 | 17.24 | 17.02 | 208 |
| May 09, 2025 | 16.4 | 16.8 | 16.8 | 16.8 | 16.32 | 480 |
| May 08, 2025 | 16.2 | 16 | 16 | 16.2 | 16 | 418 |
| May 07, 2025 | 16.06 | 15.96 | 15.96 | 16.06 | 15.91 | 221 |
| May 06, 2025 | 16.16 | 16.2 | 16.2 | 16.2 | 16.16 | 73 |
| May 02, 2025 | 15.88 | 15.92 | 15.92 | 16 | 15.88 | 256 |
| April 30, 2025 | 15.96 | 15.86 | 15.86 | 15.96 | 15.8 | 204 |
| April 29, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 80 |
| April 28, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 200 |
| April 25, 2025 | 15.92 | 15.98 | 15.98 | 15.98 | 15.92 | 134 |
| April 24, 2025 | 15.96 | 16.28 | 16.28 | 16.28 | 15.96 | 199 |
| April 23, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 40 |