18.22
-0.08(-0.44%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 27, 2025 | 16.38 | 16.48 | 16.48 | 16.48 | 16.38 | 4 |
| June 25, 2025 | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 2 |
| June 24, 2025 | 17.02 | 17.36 | 17.36 | 17.36 | 17.02 | 1 |
| June 23, 2025 | 16.9 | 16.94 | 16.94 | 17 | 16.9 | 70 |
| June 17, 2025 | 16.92 | 17.12 | 17.12 | 17.12 | 16.92 | 44 |
| June 16, 2025 | 17.16 | 17.46 | 17.46 | 17.46 | 17.16 | 48 |
| June 13, 2025 | 17.5 | 17 | 17 | 17.5 | 17 | 4 |
| June 12, 2025 | 17.36 | 17.3 | 17.3 | 17.36 | 17.28 | 95 |
| June 11, 2025 | 17.36 | 17.34 | 17.34 | 17.4 | 17.34 | 176 |
| June 10, 2025 | 17.26 | 17.4 | 17.4 | 17.4 | 17.26 | 500 |
| June 05, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 28 |
| June 04, 2025 | 17.22 | 16.84 | 16.84 | 17.24 | 16.84 | 942 |
| June 03, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 488 |
| June 02, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 34 |
| May 30, 2025 | 16.7 | 16.62 | 16.62 | 16.7 | 16.62 | 3 |
| May 28, 2025 | 16.68 | 16.7 | 16.7 | 16.7 | 16.67 | 151 |
| May 27, 2025 | 16.44 | 16.76 | 16.76 | 16.8 | 16.44 | 13 |
| May 26, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 |
| May 23, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.2 | 208 |
| May 22, 2025 | 16.13 | 16.5 | 16.5 | 16.5 | 16.13 | 138 |
| May 20, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 32 |
| May 19, 2025 | 16.38 | 16.38 | 16.38 | 16.48 | 16.38 | 181 |
| May 16, 2025 | 15.9 | 16 | 16 | 16 | 15.9 | 157 |
| May 15, 2025 | 16 | 16 | 16 | 16 | 16 | 296 |
| May 14, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 8 |