16.05
+0.55(+3.55%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0 |
| August 15, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 2 |
| August 14, 2025 | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 571 |
| August 13, 2025 | 16 | 15.85 | 15.85 | 16 | 15.85 | 1,014 |
| August 12, 2025 | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 6 |
| August 08, 2025 | 16.2 | 16.4 | 16.4 | 16.4 | 16 | 74 |
| August 07, 2025 | 16.3 | 16.45 | 16.45 | 16.45 | 15.95 | 2,041 |
| August 06, 2025 | 16 | 16.35 | 16.35 | 16.4 | 16 | 359 |
| August 05, 2025 | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | 3,050 |
| August 04, 2025 | 15.75 | 15.9 | 15.9 | 16 | 15.75 | 492 |
| July 31, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
| July 30, 2025 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 92 |
| July 29, 2025 | 16.2 | 16.3 | 16.3 | 16.3 | 16.15 | 54 |
| July 28, 2025 | 16.05 | 16.1 | 16.1 | 16.1 | 16.05 | 66 |
| July 25, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 66 |
| July 24, 2025 | 16.15 | 16.25 | 16.25 | 16.25 | 16.15 | 110 |
| July 23, 2025 | 16 | 16 | 16 | 16 | 15.95 | 398 |
| July 22, 2025 | 16.05 | 15.85 | 15.85 | 16.05 | 15.65 | 42 |
| July 21, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 197 |
| July 18, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 438 |
| July 17, 2025 | 15 | 15 | 15 | 15 | 15 | 53 |
| July 15, 2025 | 15.25 | 15.55 | 15.55 | 15.55 | 15.25 | 61 |
| July 14, 2025 | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | 2 |
| July 11, 2025 | 16.05 | 15.75 | 15.75 | 16.05 | 15.75 | 5 |
| July 10, 2025 | 15.5 | 15.95 | 15.95 | 16 | 15.5 | 136 |
| July 09, 2025 | 15.8 | 15.8 | 15.8 | 16 | 15.75 | 262 |
| July 08, 2025 | 16.15 | 15.85 | 15.85 | 16.15 | 15.35 | 174 |
| July 07, 2025 | 15.85 | 16.1 | 16.1 | 16.25 | 15.85 | 481 |
| July 04, 2025 | 15.8 | 15.6 | 15.6 | 15.8 | 15.55 | 479 |
| July 03, 2025 | 16.65 | 16.33 | 16.33 | 16.65 | 16.33 | 149 |
| July 02, 2025 | 16.95 | 15.95 | 15.95 | 16.95 | 15.95 | 31 |
| June 30, 2025 | 16.05 | 16.45 | 16.07 | 16.5 | 15.6 | 65 |
| June 27, 2025 | 15.9 | 15.9 | 15.53 | 15.9 | 15.9 | 260 |
| June 26, 2025 | 16.15 | 15.95 | 15.58 | 16.15 | 15.7 | 184 |
| June 25, 2025 | 16.4 | 16.25 | 15.87 | 16.4 | 16.25 | 926 |
| June 24, 2025 | 15.3 | 15.9 | 15.53 | 15.95 | 15.3 | 0 |
| June 23, 2025 | 15.35 | 15.6 | 15.24 | 15.6 | 15.35 | 613 |
| June 20, 2025 | 15.85 | 15.55 | 15.55 | 15.85 | 15.55 | 128 |
| June 19, 2025 | 15.55 | 15.7 | 15.7 | 16.15 | 15.55 | 139 |
| June 18, 2025 | 15.95 | 16 | 16 | 16 | 15.95 | 1 |
| June 17, 2025 | 15.95 | 16 | 16 | 16 | 15.95 | 31 |
| June 16, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0 |
| June 13, 2025 | 16.05 | 16.1 | 16.1 | 16.1 | 16.05 | 82 |
| June 11, 2025 | 16.75 | 16.8 | 16.8 | 16.8 | 16.75 | 25 |
| June 10, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 89 |
| June 06, 2025 | 16.85 | 16.7 | 16.7 | 16.95 | 16.7 | 687 |
| June 05, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 100 |
| June 04, 2025 | 17 | 16.75 | 16.75 | 17.05 | 16.75 | 361 |
| June 03, 2025 | 17 | 16.55 | 16.55 | 17 | 16.55 | 1,363 |
| June 02, 2025 | 16.75 | 17 | 17 | 17 | 16.75 | 469 |
| May 30, 2025 | 15.95 | 16.45 | 16.45 | 16.45 | 15.95 | 2 |
| May 28, 2025 | 15.45 | 16 | 16 | 16 | 15.45 | 550 |
| May 27, 2025 | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 212 |
| May 26, 2025 | 15.45 | 15.5 | 15.5 | 15.5 | 15.45 | 57 |
| May 23, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 87 |
| May 22, 2025 | 15 | 15.5 | 15.5 | 15.5 | 15 | 719 |
| May 21, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 91 |
| May 20, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 75 |
| May 19, 2025 | 15.35 | 15.15 | 15.15 | 15.35 | 15 | 197 |
| May 16, 2025 | 15.3 | 15.15 | 15.15 | 15.3 | 15.15 | 402 |