10.86
-0.04(-0.37%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 11.72 | 11.7 | 11.7 | 11.76 | 11.7 | 3,372 |
| July 01, 2025 | 11.4 | 11.46 | 11.46 | 11.46 | 11.37 | 1,861 |
| June 30, 2025 | 11.46 | 11.44 | 11.44 | 11.46 | 11.29 | 4,465 |
| June 27, 2025 | 11.36 | 11.28 | 11.28 | 11.38 | 11.28 | 506 |
| June 26, 2025 | 11.22 | 11.27 | 11.27 | 11.27 | 11.22 | 3,138 |
| June 25, 2025 | 11.16 | 11.2 | 11.2 | 11.2 | 11.16 | 3,167 |
| June 24, 2025 | 11.14 | 11.08 | 11.08 | 11.14 | 11.08 | 1,111 |
| June 23, 2025 | 11.1 | 10.92 | 10.92 | 11.1 | 10.92 | 1,502 |
| June 20, 2025 | 11.18 | 11.19 | 11.19 | 11.19 | 11.18 | 82 |
| June 19, 2025 | 10.92 | 11.16 | 11.16 | 11.16 | 10.92 | 203 |
| June 18, 2025 | 11.13 | 11.16 | 11.16 | 11.16 | 11.13 | 3,400 |
| June 17, 2025 | 11.2 | 11.2 | 11.2 | 11.22 | 11.2 | 1,593 |
| June 16, 2025 | 11.14 | 11.12 | 11.12 | 11.3 | 11.12 | 1,185 |
| June 13, 2025 | 11.47 | 11.11 | 11.11 | 11.47 | 11.1 | 4,865 |
| June 12, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 535 |
