10.96
+0.05523(+0.51%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 10.88 | 10.96 | 10.96 | 11.04 | 10.88 | 3,912 |
September 25, 2025 | 10.92 | 10.9 | 10.9 | 10.92 | 10.9 | 1,292 |
September 24, 2025 | 10.98 | 11 | 11 | 11.04 | 10.98 | 6,463 |
September 23, 2025 | 10.86 | 10.88 | 10.88 | 10.9 | 10.78 | 3,192 |
September 22, 2025 | 10.84 | 10.72 | 10.72 | 10.84 | 10.72 | 5,408 |
September 19, 2025 | 10.74 | 10.74 | 10.74 | 10.78 | 10.68 | 42,496 |
September 18, 2025 | 10.82 | 11.04 | 11.04 | 11.04 | 10.6 | 9,718 |
September 17, 2025 | 11.13 | 11.12 | 11.12 | 11.14 | 11.04 | 1,914 |
September 16, 2025 | 11.1 | 11.1 | 11.1 | 11.14 | 11.02 | 8,156 |
September 15, 2025 | 11.24 | 11.14 | 11.14 | 11.24 | 11.14 | 694 |
September 12, 2025 | 11.08 | 11.14 | 11.14 | 11.14 | 11.08 | 1,772 |
September 11, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 16,026 |
September 10, 2025 | 11.06 | 11.02 | 11.02 | 11.06 | 10.98 | 4,554 |
September 09, 2025 | 11.02 | 10.98 | 10.98 | 11.06 | 10.98 | 4,505 |
September 08, 2025 | 10.86 | 11.04 | 11.04 | 11.08 | 10.86 | 10,715 |
September 05, 2025 | 10.8 | 10.9 | 10.9 | 10.96 | 10.8 | 8,368 |
September 04, 2025 | 10.74 | 10.78 | 10.78 | 10.78 | 10.68 | 8,832 |
September 03, 2025 | 10.82 | 10.76 | 10.76 | 10.86 | 10.76 | 17,301 |
September 02, 2025 | 10.74 | 10.76 | 10.76 | 10.77 | 10.74 | 6,488 |
September 01, 2025 | 10.88 | 10.8 | 10.8 | 10.88 | 10.78 | 75,413 |
August 29, 2025 | 11.13 | 10.88 | 10.88 | 11.13 | 10.88 | 1,890 |
August 28, 2025 | 11 | 10.98 | 10.98 | 11.1 | 10.98 | 16,954 |
August 27, 2025 | 10.98 | 10.96 | 10.96 | 11.06 | 10.96 | 6,544 |
August 26, 2025 | 11.08 | 11.04 | 11.04 | 11.08 | 11.04 | 1,417 |
August 22, 2025 | 10.94 | 10.9 | 10.9 | 10.94 | 10.9 | 2,356 |
August 21, 2025 | 11.1 | 11.14 | 11.14 | 11.14 | 11.1 | 680 |
August 20, 2025 | 10.94 | 11.1 | 11.1 | 11.14 | 10.88 | 9,386 |
August 19, 2025 | 10.64 | 10.78 | 10.78 | 11.02 | 10.64 | 3,613 |
August 18, 2025 | 10.34 | 10.46 | 10.46 | 10.58 | 10.3 | 10,723 |
August 15, 2025 | 10.4 | 10.24 | 10.24 | 10.78 | 10.22 | 16,918 |
August 14, 2025 | 11.01 | 10.86 | 10.86 | 11.01 | 10.84 | 3,309 |
August 13, 2025 | 10.98 | 10.93 | 10.93 | 10.98 | 10.93 | 838 |
August 12, 2025 | 10.9 | 10.92 | 10.92 | 10.92 | 10.86 | 3,155 |
August 11, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 2,520 |
August 08, 2025 | 11.08 | 10.93 | 10.93 | 11.08 | 10.93 | 11 |
August 07, 2025 | 11.26 | 11.08 | 11.08 | 11.26 | 11.08 | 1,156 |
August 06, 2025 | 11.44 | 11.24 | 11.24 | 11.44 | 11.24 | 2,027 |
August 05, 2025 | 11.34 | 11.3 | 11.3 | 11.34 | 11.3 | 1,310 |
August 04, 2025 | 11.16 | 11.26 | 11.26 | 11.34 | 11.12 | 1,389 |
July 31, 2025 | 11.48 | 11.44 | 11.44 | 11.5 | 11.44 | 8,708 |
July 30, 2025 | 11.38 | 11.38 | 11.38 | 11.5 | 11.38 | 900 |
July 29, 2025 | 11.7 | 11.56 | 11.56 | 11.7 | 11.5 | 1,076 |
July 28, 2025 | 11.81 | 11.66 | 11.66 | 11.81 | 11.66 | 1,096 |
July 25, 2025 | 11.52 | 11.65 | 11.65 | 11.72 | 11.52 | 2,552 |
July 24, 2025 | 11.5 | 11.6 | 11.6 | 11.62 | 11.5 | 88 |
July 23, 2025 | 11.52 | 11.4 | 11.4 | 11.52 | 11.4 | 12,677 |
July 22, 2025 | 11.41 | 11.3 | 11.3 | 11.41 | 11.3 | 597 |
July 21, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1 |
July 18, 2025 | 11.32 | 11.26 | 11.26 | 11.37 | 11.26 | 1,074 |
July 17, 2025 | 11.46 | 11.5 | 11.5 | 11.52 | 11.46 | 213 |
July 16, 2025 | 11.62 | 11.46 | 11.46 | 11.62 | 11.46 | 2,861 |
July 15, 2025 | 11.7 | 11.82 | 11.82 | 11.82 | 11.7 | 425 |
July 14, 2025 | 11.64 | 11.73 | 11.73 | 11.74 | 11.64 | 3,448 |
July 11, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 134 |
July 10, 2025 | 11.56 | 11.66 | 11.66 | 11.72 | 11.56 | 1,979 |
July 09, 2025 | 11.6 | 11.6 | 11.6 | 11.6 | 11.6 | 300 |
July 08, 2025 | 11.4 | 11.4 | 11.4 | 11.46 | 11.4 | 999 |
July 07, 2025 | 11.48 | 11.3 | 11.3 | 11.52 | 11.3 | 622 |
July 04, 2025 | 11.42 | 11.54 | 11.54 | 11.54 | 11.42 | 1,433 |
July 03, 2025 | 11.7 | 11.5 | 11.5 | 11.7 | 11.38 | 16,774 |