5.02
-0.13611(-2.64%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |