5.46
+0.03891(+0.72%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.4 | 5.42 | 5.42 | 5.47 | 5.3 | 32,946 |
| December 03, 2025 | 5.49 | 5.41 | 5.41 | 5.49 | 5.39 | 5,463 |
| December 02, 2025 | 5.5 | 5.55 | 5.55 | 5.65 | 5.49 | 22,609 |
| December 01, 2025 | 5.52 | 5.55 | 5.55 | 5.57 | 5.47 | 9,508 |
| November 28, 2025 | 5.4 | 5.48 | 5.48 | 5.48 | 5.38 | 2,466 |
| November 27, 2025 | 5.31 | 5.24 | 5.24 | 5.43 | 5.24 | 8,948 |
| November 26, 2025 | 5.22 | 5.17 | 5.17 | 5.24 | 5.07 | 4,898 |
| November 25, 2025 | 4.93 | 4.99 | 4.99 | 5.11 | 4.88 | 8,178 |
| November 24, 2025 | 4.98 | 4.94 | 4.94 | 4.98 | 4.92 | 3,374 |
| November 21, 2025 | 4.88 | 4.87 | 4.87 | 4.88 | 4.81 | 3,572 |
| November 20, 2025 | 5.06 | 4.89 | 4.89 | 5.06 | 4.89 | 3,679 |
| November 19, 2025 | 5.2 | 5.22 | 5.22 | 5.27 | 5.04 | 8,243 |
| November 18, 2025 | 5.1 | 5.07 | 5.07 | 5.21 | 5.02 | 3,339 |
| November 17, 2025 | 5.14 | 5.11 | 5.11 | 5.14 | 5.08 | 10,272 |
| November 14, 2025 | 5.15 | 5.17 | 5.17 | 5.18 | 5.09 | 17,836 |
| November 13, 2025 | 5.49 | 5.4 | 5.4 | 5.49 | 5.37 | 16,270 |
| November 12, 2025 | 5.5 | 5.44 | 5.44 | 5.5 | 5.38 | 2,781 |
| November 11, 2025 | 5.38 | 5.24 | 5.24 | 5.4 | 5.24 | 2,010 |
| November 10, 2025 | 5.1 | 5.13 | 5.13 | 5.19 | 5.09 | 7,586 |
| November 07, 2025 | 4.98 | 5.02 | 5.02 | 5.07 | 4.98 | 31,922 |
| November 06, 2025 | 5.09 | 5.16 | 5.16 | 5.2 | 4.99 | 36,516 |
| November 05, 2025 | 5.1 | 5.06 | 5.06 | 5.15 | 4.93 | 38,703 |
| November 04, 2025 | 5.23 | 5.15 | 5.15 | 5.23 | 5.11 | 5,183 |
| November 03, 2025 | 5.46 | 5.5 | 5.5 | 5.54 | 5.32 | 7,919 |
| October 31, 2025 | 5.53 | 5.54 | 5.54 | 5.62 | 5.53 | 5,382 |
| October 30, 2025 | 5.59 | 5.47 | 5.47 | 5.59 | 5.43 | 12,108 |
| October 29, 2025 | 5.62 | 5.57 | 5.57 | 5.82 | 5.55 | 41,172 |
| October 28, 2025 | 5.54 | 5.61 | 5.61 | 5.76 | 5.54 | 5,654 |
| October 27, 2025 | 5.39 | 5.38 | 5.38 | 5.5 | 5.3 | 29,367 |
| October 24, 2025 | 5.44 | 5.45 | 5.45 | 5.58 | 5.38 | 10,290 |
| October 23, 2025 | 5.43 | 5.39 | 5.39 | 5.45 | 5.34 | 12,757 |
| October 22, 2025 | 5.6 | 5.45 | 5.45 | 5.63 | 5.32 | 59,775 |
| October 21, 2025 | 6.05 | 6.02 | 6.02 | 6.05 | 5.86 | 27,459 |
| October 20, 2025 | 6.22 | 6.17 | 6.17 | 6.24 | 6.06 | 50,652 |
| October 17, 2025 | 6.4 | 6.11 | 6.11 | 6.4 | 6.09 | 40,415 |
| October 16, 2025 | 6.66 | 6.63 | 6.63 | 6.83 | 6.3 | 52,802 |
| October 15, 2025 | 6.31 | 6.17 | 6.17 | 6.32 | 6.17 | 43,557 |
| October 14, 2025 | 6.1 | 6.1 | 6.1 | 6.14 | 5.99 | 37,164 |
| October 13, 2025 | 6.25 | 6.23 | 6.23 | 6.25 | 6.13 | 6,292 |
| October 10, 2025 | 6.35 | 6.4 | 6.4 | 6.56 | 6.24 | 14,425 |
| October 09, 2025 | 6.24 | 6.37 | 6.37 | 6.38 | 6.21 | 31,504 |
| October 08, 2025 | 6.38 | 6.24 | 6.24 | 6.38 | 6.15 | 24,031 |
| October 07, 2025 | 6.38 | 6.5 | 6.5 | 6.5 | 6.37 | 14,583 |
| October 06, 2025 | 6.33 | 6.39 | 6.39 | 6.52 | 6.18 | 17,683 |
| October 03, 2025 | 5.91 | 6.05 | 6.05 | 6.22 | 5.91 | 31,099 |
| October 02, 2025 | 5.97 | 5.93 | 5.93 | 6.03 | 5.9 | 4,908 |
| October 01, 2025 | 5.95 | 5.89 | 5.89 | 5.95 | 5.8 | 7,487 |
| September 30, 2025 | 5.77 | 5.8 | 5.8 | 5.84 | 5.73 | 4,894 |
| September 29, 2025 | 5.68 | 5.78 | 5.78 | 5.9 | 5.68 | 29,169 |
| 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 |
