7.54
-0.15687(-2.04%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 6.64 | 6.38 | 6.38 | 6.69 | 6.3 | 7,045 |
| July 01, 2025 | 6.38 | 6.77 | 6.77 | 6.81 | 6.36 | 4,447 |
| June 30, 2025 | 6.51 | 6.38 | 6.38 | 6.51 | 6.37 | 15,710 |
| June 27, 2025 | 6.38 | 6.47 | 6.47 | 6.47 | 6.31 | 5,581 |
| June 26, 2025 | 6.38 | 6.26 | 6.26 | 6.38 | 6.21 | 11,811 |
| June 25, 2025 | 6.93 | 6.43 | 6.43 | 6.93 | 6.37 | 84,836 |
| June 24, 2025 | 6.64 | 6.83 | 6.83 | 6.91 | 6.62 | 9,204 |
| June 23, 2025 | 6.33 | 6.3 | 6.3 | 6.53 | 6.26 | 135,445 |
| June 20, 2025 | 6.41 | 6.37 | 6.37 | 6.69 | 6.37 | 33,073 |
| June 19, 2025 | 6.34 | 6.53 | 6.53 | 6.6 | 6.34 | 10,251 |
| June 18, 2025 | 6.35 | 6.38 | 6.38 | 6.47 | 6.24 | 24,060 |
| June 17, 2025 | 6.4 | 6.31 | 6.31 | 6.42 | 6.25 | 26,251 |
| June 16, 2025 | 6.92 | 6.57 | 6.57 | 6.92 | 6.4 | 57,121 |
| June 13, 2025 | 6.88 | 7.07 | 7.07 | 7.14 | 6.72 | 37,569 |
| June 12, 2025 | 6.6 | 6.91 | 6.91 | 6.96 | 6.55 | 28,132 |
| June 11, 2025 | 7.17 | 6.83 | 6.83 | 7.18 | 6.74 | 82,725 |
| June 10, 2025 | 7.71 | 7.23 | 7.23 | 7.71 | 6.73 | 65,813 |
| June 06, 2025 | 7.94 | 7.76 | 7.76 | 7.94 | 7.6 | 7,476 |
| June 05, 2025 | 8.3 | 7.82 | 7.82 | 8.3 | 7.75 | 13,072 |
| June 04, 2025 | 8.71 | 8.47 | 8.47 | 8.71 | 8.11 | 20,412 |
| June 03, 2025 | 8.91 | 8.62 | 8.62 | 8.98 | 8.52 | 10,849 |
| June 02, 2025 | 8.43 | 8.72 | 8.72 | 9.05 | 8.43 | 9,061 |
| May 30, 2025 | 8.55 | 8.53 | 8.53 | 8.64 | 8.45 | 7,155 |
| May 28, 2025 | 9.02 | 8.59 | 8.59 | 9.02 | 8.44 | 20,102 |
| May 27, 2025 | 9.4 | 9.08 | 9.08 | 9.4 | 8.98 | 20,616 |
| May 26, 2025 | 9.48 | 9.45 | 9.45 | 9.57 | 9.29 | 4,059 |
| May 23, 2025 | 9.51 | 9.6 | 9.6 | 9.71 | 9.46 | 4,979 |
| May 22, 2025 | 9 | 9.61 | 9.61 | 9.71 | 9 | 2,504 |
| May 21, 2025 | 10.26 | 10.35 | 10.35 | 10.72 | 9.73 | 12,606 |