5.70
-0.14397(-2.46%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.88 | 5.7 | 5.7 | 5.93 | 5.68 | 21,843 |
| September 25, 2025 | 5.84 | 5.84 | 5.84 | 6.05 | 5.84 | 29,213 |
| September 24, 2025 | 6.1 | 5.97 | 5.97 | 6.1 | 5.94 | 66,791 |
| September 23, 2025 | 6.37 | 6.14 | 6.14 | 6.37 | 6.11 | 8,114 |
| September 22, 2025 | 6.32 | 6.24 | 6.24 | 6.32 | 6.2 | 6,802 |
| September 19, 2025 | 6.45 | 6.29 | 6.29 | 6.61 | 6.28 | 77,213 |
| September 18, 2025 | 6.26 | 6.58 | 6.58 | 6.59 | 6.26 | 14,441 |
| September 17, 2025 | 6.34 | 6.3 | 6.3 | 6.45 | 6.25 | 5,916 |
| September 16, 2025 | 6.21 | 6.13 | 6.13 | 6.22 | 6.08 | 32,364 |
| September 15, 2025 | 6.27 | 6.33 | 6.33 | 6.5 | 6.27 | 19,089 |
| September 12, 2025 | 6.13 | 6.26 | 6.26 | 6.4 | 6.13 | 2,057 |
| September 11, 2025 | 6.1 | 6.15 | 6.15 | 6.28 | 6.08 | 6,085 |
| September 10, 2025 | 6.29 | 6.09 | 6.09 | 6.34 | 6.09 | 34,101 |
| September 09, 2025 | 6.24 | 6.25 | 6.25 | 6.27 | 5.98 | 50,959 |
| September 08, 2025 | 6.29 | 6.3 | 6.3 | 6.32 | 6.21 | 28,235 |
| September 05, 2025 | 6.47 | 6.43 | 6.43 | 6.49 | 6.29 | 50,414 |
| September 04, 2025 | 6.27 | 6.56 | 6.56 | 6.63 | 6.26 | 10,732 |
| September 03, 2025 | 6.52 | 6.35 | 6.35 | 6.52 | 6.25 | 24,479 |
| September 02, 2025 | 6.67 | 6.54 | 6.54 | 6.67 | 6.49 | 35,856 |
| September 01, 2025 | 6.61 | 6.7 | 6.7 | 6.91 | 6.61 | 6,049 |
| August 29, 2025 | 6.62 | 6.6 | 6.6 | 6.69 | 6.56 | 9,690 |
| August 28, 2025 | 7.04 | 6.61 | 6.61 | 7.04 | 6.6 | 16,707 |
| August 27, 2025 | 7.17 | 7.03 | 7.03 | 7.17 | 6.95 | 4,069 |
| August 26, 2025 | 7 | 7.2 | 7.2 | 7.3 | 6.92 | 16,631 |
| August 22, 2025 | 6.8 | 7 | 7 | 7 | 6.77 | 1,971 |
| August 21, 2025 | 6.68 | 6.74 | 6.74 | 6.89 | 6.64 | 6,041 |
| August 20, 2025 | 6.66 | 6.92 | 6.92 | 6.99 | 6.61 | 37,798 |
| August 19, 2025 | 7.5 | 6.7 | 6.7 | 7.65 | 6.67 | 57,368 |
| August 18, 2025 | 7.6 | 7.54 | 7.54 | 7.8 | 7.48 | 7,398 |
| August 15, 2025 | 7.96 | 7.7 | 7.7 | 7.96 | 7.62 | 41,378 |
| August 14, 2025 | 8.06 | 8.02 | 8.02 | 8.08 | 7.86 | 2,459 |
| August 13, 2025 | 7.91 | 7.96 | 7.96 | 8.01 | 7.8 | 5,891 |
| August 12, 2025 | 7.9 | 8.05 | 8.05 | 8.09 | 7.85 | 2,867 |
| August 11, 2025 | 8.1 | 8.25 | 8.25 | 8.26 | 8 | 2,710 |
| August 08, 2025 | 8.45 | 7.97 | 7.97 | 8.45 | 7.92 | 23,199 |
| August 07, 2025 | 8.4 | 8.44 | 8.44 | 8.68 | 8.4 | 10,728 |
| August 06, 2025 | 8.56 | 8.36 | 8.36 | 8.57 | 8.16 | 6,652 |
| August 05, 2025 | 8.11 | 8.43 | 8.43 | 8.55 | 8.11 | 16,212 |
| August 04, 2025 | 7.5 | 8.09 | 8.09 | 8.09 | 7.45 | 2,612 |
| July 31, 2025 | 7.81 | 7.86 | 7.86 | 7.98 | 7.72 | 4,129 |
| July 30, 2025 | 7.85 | 7.7 | 7.7 | 7.94 | 7.7 | 7,542 |
| July 29, 2025 | 8.27 | 8.12 | 8.12 | 8.27 | 7.77 | 24,317 |
| July 28, 2025 | 8.4 | 8.26 | 8.26 | 8.48 | 8.21 | 26,818 |
| July 25, 2025 | 7.92 | 8.3 | 8.3 | 8.34 | 7.89 | 21,897 |
| July 24, 2025 | 7.79 | 7.91 | 7.91 | 8 | 7.79 | 5,236 |
| July 23, 2025 | 7.95 | 7.43 | 7.43 | 8 | 7.25 | 60,013 |
| July 22, 2025 | 7.92 | 7.94 | 7.94 | 7.98 | 7.75 | 6,030 |
| July 21, 2025 | 8.2 | 8.13 | 8.13 | 8.2 | 7.82 | 2,119 |
| July 18, 2025 | 8.45 | 8.28 | 8.28 | 8.45 | 8.06 | 7,577 |
| July 17, 2025 | 7.72 | 8.54 | 8.54 | 8.6 | 7.72 | 18,417 |
| July 16, 2025 | 7.65 | 7.75 | 7.75 | 7.85 | 7.6 | 48,717 |
| July 15, 2025 | 7.84 | 7.68 | 7.68 | 8.09 | 7.67 | 34,587 |
| July 14, 2025 | 7.05 | 7.48 | 7.48 | 7.57 | 7.05 | 22,269 |
| July 11, 2025 | 7.15 | 7 | 7 | 7.15 | 7 | 4,284 |
| July 10, 2025 | 7.25 | 7.21 | 7.21 | 7.25 | 6.98 | 22,124 |
| July 09, 2025 | 6.7 | 7.14 | 7.14 | 7.21 | 6.68 | 8,326 |
| July 08, 2025 | 6.67 | 6.57 | 6.57 | 6.69 | 6.57 | 6,059 |
| July 07, 2025 | 6.62 | 6.65 | 6.65 | 6.83 | 6.38 | 7,255 |
| July 04, 2025 | 6.74 | 6.67 | 6.67 | 6.74 | 6.66 | 11,823 |
| July 03, 2025 | 6.56 | 6.86 | 6.86 | 6.86 | 6.45 | 16,473 |