8.90
-0.1(-1.11%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 452 |
| October 16, 2025 | 8.75 | 9 | 9 | 9 | 8.7 | 620 |
| October 15, 2025 | 8.85 | 8.9 | 8.9 | 8.9 | 8.8 | 440 |
| October 14, 2025 | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 22 |
| October 13, 2025 | 9.05 | 9 | 9 | 9.05 | 9 | 124 |
| October 10, 2025 | 8.95 | 8.85 | 8.85 | 8.95 | 8.85 | 674 |
| October 09, 2025 | 9.05 | 9 | 9 | 9.05 | 9 | 2,276 |
| October 08, 2025 | 9 | 9.05 | 9.05 | 9.1 | 9 | 1,475 |
| October 07, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.8 | 925 |
| October 06, 2025 | 8.85 | 8.95 | 8.95 | 8.95 | 8.85 | 224 |
| October 03, 2025 | 8.65 | 8.75 | 8.75 | 8.75 | 8.65 | 13,000 |
| October 02, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
| October 01, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
| September 30, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 10,000 |
| September 29, 2025 | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 0 |
| September 26, 2025 | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 1,463 |
| September 25, 2025 | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 1,037 |
| September 24, 2025 | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 3,274 |
| September 23, 2025 | 8.7 | 8.65 | 8.65 | 8.7 | 8.65 | 1,336 |
| September 22, 2025 | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 5,100 |
| September 19, 2025 | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 0 |
| September 18, 2025 | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 20 |
| September 17, 2025 | 9 | 9 | 9 | 9 | 9 | 0 |
| September 16, 2025 | 9 | 9 | 9 | 9 | 9 | 0 |
| September 15, 2025 | 8.8 | 9 | 9 | 9 | 8.8 | 140 |
| September 12, 2025 | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 0 |
| September 11, 2025 | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 150 |
| September 10, 2025 | 8.55 | 8.65 | 8.65 | 8.65 | 8.55 | 700 |
| September 09, 2025 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 16 |
| September 08, 2025 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 1,696 |
| September 05, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0 |
| September 04, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0 |
| September 03, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 16 |
| September 02, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0 |
| September 01, 2025 | 9 | 9 | 9 | 9 | 9 | 24 |
| August 29, 2025 | 8.45 | 8.5 | 8.5 | 8.5 | 8.4 | 2,358 |
| August 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 |
| August 27, 2025 | 8.5 | 8.45 | 8.45 | 8.5 | 8.45 | 4,187 |
| August 26, 2025 | 8.3 | 8.5 | 8.5 | 8.5 | 8.3 | 7,543 |
| August 25, 2025 | 8.5 | 8.25 | 8.25 | 8.5 | 8.25 | 3,246 |
| August 22, 2025 | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 454 |
| August 21, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 |
| August 20, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 |
| August 19, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 1,933 |
| August 18, 2025 | 8.3 | 8.2 | 8.2 | 8.3 | 8.2 | 483 |
| August 15, 2025 | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 300 |
| August 14, 2025 | 8.2 | 8.3 | 8.3 | 8.3 | 8.2 | 3,015 |
| August 13, 2025 | 8.05 | 8.2 | 8.2 | 8.2 | 8.05 | 2,976 |
| August 12, 2025 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0 |
| August 11, 2025 | 8 | 8 | 8 | 8 | 8 | 0 |
| August 08, 2025 | 8 | 8 | 8 | 8 | 8 | 400 |
| August 07, 2025 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0 |
| August 06, 2025 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0 |
| August 05, 2025 | 8 | 8.1 | 8.1 | 8.1 | 8 | 4,574 |
| August 04, 2025 | 8 | 8 | 8 | 8 | 8 | 225 |
| July 31, 2025 | 8 | 8.05 | 8.05 | 8.05 | 8 | 1,000 |
| July 30, 2025 | 8.1 | 7.95 | 7.95 | 8.1 | 7.9 | 4,701 |
| July 29, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 |
| July 28, 2025 | 8 | 8.05 | 8.05 | 8.05 | 7.9 | 5,652 |
| July 25, 2025 | 7.9 | 8 | 8 | 8 | 7.9 | 1,350 |