18.02
+0.14(+0.78%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1,500 |
September 25, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 2,500 |
September 24, 2025 | 18.3 | 18.14 | 18.14 | 18.4 | 18.14 | 1,303 |
September 23, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0 |
September 22, 2025 | 18 | 18.3 | 18.3 | 18.3 | 18 | 152 |
September 18, 2025 | 18.1 | 18.08 | 18.08 | 18.1 | 18 | 0 |
September 17, 2025 | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | 40 |
September 16, 2025 | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | 2 |
September 12, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 69 |
September 11, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0 |
September 10, 2025 | 18.26 | 18.34 | 18.34 | 18.34 | 18.26 | 0 |
September 09, 2025 | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | 600 |
September 08, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 2,337 |
September 05, 2025 | 18.5 | 18.5 | 18.5 | 18.66 | 18.5 | 738 |
September 04, 2025 | 18.44 | 18.5 | 18.5 | 18.5 | 18.44 | 1,524 |
September 03, 2025 | 18.14 | 18.1 | 18.1 | 18.14 | 18.1 | 136 |
September 02, 2025 | 18.4 | 18.3 | 18.3 | 18.42 | 18.3 | 611 |
September 01, 2025 | 18.58 | 18.36 | 18.36 | 18.58 | 18.36 | 4 |
August 29, 2025 | 18.4 | 18.5 | 18.5 | 18.5 | 18.4 | 452 |
August 28, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 60 |
August 27, 2025 | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | 8 |
August 22, 2025 | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | 81 |
August 21, 2025 | 18.46 | 18.7 | 18.7 | 18.7 | 18.46 | 571 |
August 20, 2025 | 18.72 | 18.66 | 18.66 | 18.72 | 18.66 | 11 |
August 19, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1 |
August 18, 2025 | 18.5 | 18.22 | 18.22 | 18.56 | 18.18 | 495 |
August 15, 2025 | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 164 |
August 14, 2025 | 18.48 | 18.5 | 18.5 | 18.5 | 18.48 | 164 |
August 13, 2025 | 18.42 | 18.48 | 18.48 | 18.48 | 18.42 | 164 |
August 12, 2025 | 18.14 | 18.32 | 18.32 | 18.32 | 18.14 | 164 |
August 11, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.3 | 165 |
August 08, 2025 | 18.46 | 18.36 | 18.36 | 18.46 | 18.32 | 140 |
August 07, 2025 | 18.48 | 18.46 | 18.46 | 18.48 | 18.46 | 2 |
August 06, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 300 |
August 05, 2025 | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | 780 |
August 04, 2025 | 18.12 | 18.28 | 18.28 | 18.28 | 18.1 | 1,261 |
July 31, 2025 | 18.42 | 18.4 | 18.4 | 18.5 | 18.35 | 140 |
July 30, 2025 | 18.46 | 18.4 | 18.4 | 18.52 | 18.4 | 62 |
July 29, 2025 | 18.66 | 18.52 | 18.52 | 18.74 | 18.52 | 31 |
July 28, 2025 | 18.38 | 18.74 | 18.74 | 18.74 | 18.38 | 893 |
July 25, 2025 | 18.44 | 18.4 | 18.4 | 18.44 | 18.36 | 310 |
July 24, 2025 | 18.88 | 18.4 | 18.4 | 18.88 | 18.4 | 627 |
July 23, 2025 | 18.46 | 18.66 | 18.66 | 18.66 | 18.46 | 798 |
July 22, 2025 | 18.26 | 17.98 | 17.98 | 18.26 | 17.98 | 377 |
July 21, 2025 | 18.14 | 18.32 | 18.32 | 18.42 | 18.12 | 734 |
July 18, 2025 | 17.02 | 17.94 | 17.94 | 17.94 | 17.02 | 1,869 |
July 17, 2025 | 16.68 | 16.34 | 16.34 | 16.68 | 16.3 | 195 |
July 16, 2025 | 16.94 | 17.08 | 17.08 | 17.08 | 16.94 | 1 |
July 15, 2025 | 16.7 | 17.22 | 17.22 | 17.22 | 16.64 | 95 |
July 14, 2025 | 16.66 | 16.7 | 16.7 | 16.72 | 16.66 | 52 |
July 11, 2025 | 16.3 | 16.44 | 16.44 | 16.44 | 16.28 | 1 |
July 10, 2025 | 16.62 | 16.32 | 16.32 | 16.72 | 16.32 | 144 |
July 09, 2025 | 16.56 | 16.46 | 16.46 | 16.56 | 16.46 | 72 |
July 08, 2025 | 16.46 | 16.6 | 16.6 | 16.6 | 16.46 | 1 |
July 07, 2025 | 16.68 | 16.4 | 16.4 | 16.8 | 16.4 | 24 |
July 04, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 136 |
July 03, 2025 | 15.34 | 15.48 | 15.48 | 15.48 | 15.32 | 248 |
July 02, 2025 | 15.64 | 15.6 | 15.6 | 15.64 | 15.6 | 802 |
July 01, 2025 | 16.48 | 16.19 | 16.19 | 16.48 | 16.19 | 6 |
June 30, 2025 | 16.46 | 16.62 | 16.62 | 16.62 | 16.46 | 5 |