12.05
+0.14673(+1.23%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.9 | 12.05 | 12.05 | 12.2 | 11.85 | 1,483 |
| December 03, 2025 | 12.1 | 11.9 | 11.9 | 12.25 | 11.9 | 1,565 |
| December 02, 2025 | 12.2 | 11.99 | 11.99 | 12.2 | 11.9 | 1,640 |
| December 01, 2025 | 12 | 11.95 | 11.95 | 12.1 | 11.8 | 712 |
| November 28, 2025 | 12.85 | 12.2 | 12.2 | 12.85 | 12.15 | 2,219 |
| November 27, 2025 | 12.5 | 12.25 | 12.25 | 12.5 | 12.25 | 10,425 |
| November 26, 2025 | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | 36 |
| November 25, 2025 | 12.95 | 12.55 | 12.55 | 12.95 | 12.4 | 184 |
| November 24, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1,114 |
| November 21, 2025 | 14.1 | 12.95 | 12.95 | 14.1 | 12.85 | 1,114 |
| November 20, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 3 |
| November 19, 2025 | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | 24 |
| November 18, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 48 |
| November 17, 2025 | 14 | 13.85 | 13.85 | 14.05 | 13.85 | 228 |
| November 13, 2025 | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | 14 |
| November 12, 2025 | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 1 |
| November 11, 2025 | 14.25 | 14.15 | 14.15 | 14.25 | 14 | 898 |
| November 07, 2025 | 14.15 | 14.05 | 14.05 | 14.15 | 14.05 | 75 |
| November 06, 2025 | 14.1 | 14 | 14 | 14.35 | 14 | 2,973 |
| November 05, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 100 |
| November 04, 2025 | 13.9 | 13.15 | 13.15 | 13.9 | 13.15 | 90 |
| November 03, 2025 | 13.9 | 13.35 | 13.35 | 13.9 | 13.15 | 290 |
| October 31, 2025 | 13.55 | 12.55 | 12.55 | 13.8 | 12.55 | 1,534 |
| October 30, 2025 | 13.95 | 13 | 13 | 13.95 | 13 | 256 |
| October 29, 2025 | 13.98 | 13.5 | 13.5 | 13.98 | 13.5 | 266 |
| October 28, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 44 |
| October 27, 2025 | 13.5 | 14.19 | 14.19 | 14.5 | 13.2 | 1,163 |
| October 24, 2025 | 13.95 | 13.55 | 13.55 | 13.95 | 13.55 | 32 |
| October 23, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 2 |
| October 22, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1 |
| October 21, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 26 |
| October 20, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 2 |
| October 17, 2025 | 14.55 | 14.3 | 14.3 | 14.55 | 14.3 | 3 |
| October 16, 2025 | 14.5 | 14.35 | 14.35 | 14.5 | 14.35 | 205 |
| October 15, 2025 | 14.9 | 14.35 | 14.35 | 14.9 | 14.35 | 5 |
| October 14, 2025 | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 2 |
| October 13, 2025 | 14.7 | 14.45 | 14.45 | 14.7 | 14.15 | 501 |
| October 09, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 2 |
| October 08, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 175 |
| October 07, 2025 | 14.95 | 14.8 | 14.8 | 14.95 | 14.8 | 4 |
| October 06, 2025 | 15.35 | 15 | 15 | 15.35 | 14.95 | 1,716 |
| October 03, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 6 |
| October 02, 2025 | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | 3,000 |
| October 01, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 |
| September 29, 2025 | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 26 |
| September 26, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 300 |
| September 24, 2025 | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 30 |
| September 22, 2025 | 16.05 | 15.93 | 15.93 | 16.05 | 15.93 | 304 |
| September 19, 2025 | 15.5 | 15.65 | 15.65 | 15.65 | 15.3 | 630 |
| September 18, 2025 | 15.7 | 15.1 | 15.1 | 15.7 | 15.1 | 355 |
| September 17, 2025 | 15.35 | 15.3 | 15.3 | 15.4 | 15.3 | 41 |
| September 15, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0 |
| September 11, 2025 | 15.15 | 15.3 | 15.3 | 15.3 | 15.15 | 40 |
| September 08, 2025 | 15.6 | 15.25 | 15.25 | 15.6 | 15.25 | 87 |
| September 05, 2025 | 15.45 | 15.35 | 15.35 | 15.45 | 15.35 | 144 |
| September 04, 2025 | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 602 |
| September 03, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 46 |
| September 02, 2025 | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | 0 |
| September 01, 2025 | 16.35 | 15.5 | 15.5 | 16.35 | 15.35 | 251 |
| August 28, 2025 | 15.45 | 15.15 | 15.15 | 15.45 | 15.15 | 515 |