13.60
+0.1(+0.74%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 13.5 | 13.6 | 13.6 | 13.6 | 13.35 | 1,128 |
| December 22, 2025 | 13.4 | 13.5 | 13.5 | 13.55 | 13.4 | 2,196 |
| December 19, 2025 | 13 | 13.4 | 13.4 | 13.4 | 13 | 2,301 |
| December 18, 2025 | 12.8 | 13 | 13 | 13.1 | 12.7 | 3,573 |
| December 17, 2025 | 13.1 | 12.8 | 12.8 | 13.1 | 12.8 | 4,608 |
| December 16, 2025 | 13 | 13.1 | 13.1 | 13.2 | 13 | 7,376 |
| December 15, 2025 | 12.9 | 13.1 | 13.1 | 13.1 | 12.9 | 1,222 |
| December 12, 2025 | 13.15 | 12.9 | 12.9 | 13.15 | 12.8 | 1,945 |
| December 11, 2025 | 13 | 13.1 | 13.1 | 13.3 | 12.95 | 18,089 |
| December 10, 2025 | 13.15 | 13 | 13 | 13.15 | 12.85 | 9,453 |
| December 09, 2025 | 12.95 | 13.1 | 13.1 | 13.1 | 12.95 | 5,048 |
| December 08, 2025 | 13.2 | 13 | 13 | 13.2 | 12.9 | 7,199 |
| December 05, 2025 | 12.95 | 13.05 | 13.05 | 13.25 | 12.85 | 4,949 |
| December 04, 2025 | 12.65 | 12.9 | 12.9 | 12.9 | 12.65 | 5,365 |
| December 03, 2025 | 12.6 | 12.65 | 12.65 | 12.9 | 12.5 | 8,095 |
| December 02, 2025 | 12.15 | 12.65 | 12.65 | 12.7 | 12 | 8,181 |
| December 01, 2025 | 13.1 | 11.5 | 11.5 | 13.1 | 11.5 | 7,989 |
| November 28, 2025 | 13 | 13 | 13 | 13.2 | 12.9 | 9,353 |
| November 27, 2025 | 13.1 | 13 | 13 | 13.15 | 13 | 12,999 |
| November 26, 2025 | 13.1 | 13.1 | 13.1 | 13.1 | 12.75 | 11,942 |
| November 25, 2025 | 13.5 | 13.1 | 13.1 | 13.5 | 12.9 | 23,147 |
| November 24, 2025 | 13.5 | 13.4 | 13.4 | 13.5 | 13.4 | 186 |
| November 21, 2025 | 13.1 | 13.4 | 13.4 | 13.4 | 12.9 | 152,525 |
| November 20, 2025 | 13.1 | 13.1 | 13.1 | 13.1 | 13 | 517 |
| November 19, 2025 | 13.05 | 13.1 | 13.1 | 13.1 | 13 | 2,245 |
| November 18, 2025 | 13 | 13.05 | 13.05 | 13.05 | 13 | 1,838 |
| November 17, 2025 | 12.8 | 13 | 13 | 13 | 12.8 | 444 |
| November 14, 2025 | 12.8 | 12.8 | 12.8 | 12.8 | 12.75 | 206 |
| November 13, 2025 | 12.8 | 12.8 | 12.8 | 12.8 | 12.75 | 1,012 |
| November 12, 2025 | 12.75 | 12.8 | 12.8 | 12.8 | 12.75 | 4,603 |
| November 11, 2025 | 12.7 | 12.8 | 12.8 | 13.2 | 12.7 | 5,477 |
| November 10, 2025 | 12.9 | 12.6 | 12.6 | 12.9 | 12.6 | 2,148 |
| 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 |
