12.60
-0.3(-2.33%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 13 | 12.9 | 12.9 | 13.2 | 12.9 | 882 |
| November 06, 2025 | 13 | 13 | 13 | 13 | 12.75 | 6,863 |
| November 05, 2025 | 13.4 | 13 | 13 | 13.4 | 13 | 844 |
| November 04, 2025 | 13.5 | 13.4 | 13.4 | 13.5 | 13.4 | 509 |
| November 03, 2025 | 13.4 | 13.5 | 13.5 | 13.8 | 13.4 | 11,397 |
| October 31, 2025 | 13.4 | 13.4 | 13.4 | 13.4 | 13.3 | 269 |
| October 30, 2025 | 13.4 | 13.4 | 13.4 | 13.4 | 13.3 | 1,691 |
| October 29, 2025 | 13.3 | 13.3 | 13.3 | 13.3 | 13.25 | 260 |
| October 28, 2025 | 13.4 | 13.4 | 13.4 | 13.4 | 13.4 | 1,500 |
| October 27, 2025 | 13.4 | 13.4 | 13.4 | 13.4 | 13.15 | 3,080 |
| October 24, 2025 | 13.1 | 13.4 | 13.4 | 13.4 | 13 | 1,566 |
| October 23, 2025 | 12.9 | 13.1 | 13.1 | 13.1 | 12.9 | 483 |
| October 22, 2025 | 13.1 | 12.8 | 12.8 | 13.2 | 12.8 | 1,342 |
| October 21, 2025 | 12.95 | 13.1 | 13.1 | 13.2 | 12.9 | 980 |
| October 20, 2025 | 13 | 12.95 | 12.95 | 13 | 12.95 | 415 |
| October 17, 2025 | 13.05 | 13 | 13 | 13.35 | 13 | 4,585 |
| October 16, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 571 |
| October 15, 2025 | 13.05 | 13.05 | 13.05 | 13.1 | 13.05 | 1,096 |
| October 14, 2025 | 13.2 | 13.05 | 13.05 | 13.2 | 12.95 | 7,684 |
| October 13, 2025 | 13.15 | 13.2 | 13.2 | 13.2 | 13.15 | 273 |
| October 10, 2025 | 13.4 | 13.2 | 13.2 | 13.5 | 13 | 15,091 |
| October 09, 2025 | 13.5 | 13.4 | 13.4 | 13.5 | 13.2 | 1,331 |
| October 08, 2025 | 13.2 | 13.3 | 13.3 | 13.3 | 13 | 2,519 |
| October 07, 2025 | 13.15 | 13.2 | 13.2 | 13.5 | 13.15 | 4,514 |
| October 06, 2025 | 13.1 | 13.3 | 13.3 | 13.3 | 13.05 | 653 |
| October 03, 2025 | 13.3 | 13 | 13 | 13.45 | 13 | 24,799 |
| October 02, 2025 | 13.6 | 13.55 | 13.55 | 13.65 | 13.4 | 390 |
| October 01, 2025 | 13 | 13.6 | 13.6 | 13.6 | 13 | 547,781 |
| September 30, 2025 | 13.45 | 13.35 | 13.35 | 13.5 | 13.3 | 1,255 |
| September 29, 2025 | 13.6 | 13.65 | 13.65 | 13.65 | 13.55 | 218 |
| September 26, 2025 | 13.8 | 13.65 | 13.65 | 13.8 | 13.65 | 2,543 |
| September 25, 2025 | 13.95 | 13.8 | 13.8 | 13.95 | 13.7 | 2,637 |
| September 24, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 460 |
| September 23, 2025 | 14 | 13.95 | 13.95 | 14 | 13.85 | 1,837 |
| September 22, 2025 | 14 | 13.95 | 13.95 | 14 | 13.7 | 4,639 |
| September 19, 2025 | 13.6 | 14 | 14 | 14 | 13 | 28,308 |
| September 18, 2025 | 13.65 | 13.6 | 13.6 | 13.65 | 13.5 | 2,721 |
| September 17, 2025 | 13.55 | 13.2 | 13.2 | 13.6 | 12.95 | 6,872 |
| September 16, 2025 | 13.5 | 13.55 | 13.55 | 13.55 | 13.45 | 250 |
| September 15, 2025 | 13.45 | 13.5 | 13.5 | 13.5 | 13.45 | 18 |
| September 12, 2025 | 13.5 | 13.45 | 13.45 | 13.5 | 13.4 | 1,061 |
| September 11, 2025 | 13.45 | 13.5 | 13.5 | 13.5 | 13.45 | 1,694 |
| September 10, 2025 | 13.5 | 13.45 | 13.45 | 13.55 | 13.45 | 31,201 |
| September 09, 2025 | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 3,133 |
| September 08, 2025 | 13.5 | 13.5 | 13.5 | 13.75 | 13.5 | 4,455 |
| September 05, 2025 | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 329 |
| September 04, 2025 | 13.5 | 13.5 | 13.5 | 13.6 | 13.3 | 3,657 |
| September 03, 2025 | 13.5 | 13.5 | 13.5 | 13.55 | 13.3 | 984 |
| September 02, 2025 | 13.5 | 13.5 | 13.5 | 13.5 | 13.4 | 349 |
| September 01, 2025 | 13.4 | 13.4 | 13.4 | 13.55 | 13.3 | 2,634 |
| August 29, 2025 | 13.3 | 13.4 | 13.4 | 13.4 | 13.2 | 549 |
| August 28, 2025 | 13 | 13.3 | 13.3 | 13.3 | 13 | 868 |
| August 27, 2025 | 13.45 | 13 | 13 | 13.45 | 13 | 417 |
| August 26, 2025 | 13.2 | 13.45 | 13.45 | 13.55 | 13.1 | 15,197 |
| August 25, 2025 | 13.3 | 13.2 | 13.2 | 13.3 | 13.2 | 91 |
| August 22, 2025 | 13.3 | 13.3 | 13.3 | 13.3 | 13.25 | 25,208 |
| August 21, 2025 | 13.4 | 13.3 | 13.3 | 13.4 | 13.3 | 101 |
| August 20, 2025 | 13.3 | 13.4 | 13.4 | 13.4 | 13.3 | 334 |
| August 19, 2025 | 13.15 | 13.3 | 13.3 | 13.3 | 13.15 | 142 |
| August 18, 2025 | 13.15 | 13.15 | 13.15 | 13.25 | 13.15 | 121 |
