14.60
+0.05(+0.34%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.6 | 14.6 | 14.6 | 14.9 | 14.6 | 1,213 |
| January 13, 2026 | 14.4 | 14.55 | 14.55 | 14.6 | 14.4 | 14,725 |
| January 12, 2026 | 14.88 | 14.5 | 14.5 | 14.88 | 14 | 1,428 |
| January 09, 2026 | 14.35 | 14.5 | 14.5 | 14.55 | 14.35 | 1,901 |
| January 08, 2026 | 14.15 | 14.2 | 14.2 | 14.2 | 14 | 48 |
| January 07, 2026 | 13.95 | 14 | 14 | 14 | 13.88 | 1,963 |
| January 06, 2026 | 13.3 | 13.2 | 13.2 | 13.3 | 13.2 | 380 |
| January 05, 2026 | 13.2 | 12.9 | 12.9 | 13.25 | 12.9 | 669 |
| December 30, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 68 |
| December 29, 2025 | 12.7 | 12.85 | 12.85 | 12.88 | 12.6 | 819 |
| December 22, 2025 | 12.5 | 12.8 | 12.8 | 12.8 | 12.5 | 340 |
| December 18, 2025 | 12.65 | 12.8 | 12.8 | 12.8 | 12.65 | 9,102 |
| December 17, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 200 |
| December 16, 2025 | 12.6 | 12.7 | 12.6 | 12.7 | 12.6 | 60 |
| December 15, 2025 | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 10 |
| December 12, 2025 | 13.15 | 12.75 | 12.75 | 13.15 | 12.75 | 846 |
| December 11, 2025 | 13 | 13 | 13 | 13 | 13 | 0 |
| December 10, 2025 | 12.5 | 12.73 | 12.73 | 12.73 | 12.5 | 147 |
| December 09, 2025 | 12.58 | 12.5 | 12.5 | 12.9 | 12.5 | 27,765 |
| December 08, 2025 | 12.25 | 12.1 | 12.1 | 12.25 | 12.1 | 1,119 |
| December 05, 2025 | 12.1 | 12.05 | 12.05 | 12.1 | 11.95 | 1,160 |
| 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 |