8.20
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 100 |
| July 23, 2025 | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 400 |
| July 22, 2025 | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0 |
| July 21, 2025 | 7.85 | 7.8 | 7.8 | 7.85 | 7.8 | 4,091 |
| July 18, 2025 | 7.7 | 7.85 | 7.85 | 7.85 | 7.7 | 100,750 |
| July 17, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 |
| July 16, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 2,000 |
| July 15, 2025 | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 126 |
| July 14, 2025 | 7.5 | 7.7 | 7.7 | 7.7 | 7.5 | 2,039 |
| July 11, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 14,540 |
| July 10, 2025 | 7.5 | 7.7 | 7.7 | 7.7 | 7.5 | 14,894 |
| July 09, 2025 | 7.5 | 7.55 | 7.55 | 7.7 | 7.5 | 14,780 |
| July 08, 2025 | 7.5 | 7.6 | 7.6 | 7.6 | 7.5 | 39,683 |
| July 07, 2025 | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0 |
| July 04, 2025 | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 5,500 |
| July 03, 2025 | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0 |
| July 02, 2025 | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0 |
| July 01, 2025 | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0 |
| June 30, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.3 | 1,381 |
| June 27, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
| June 26, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
| June 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0 |
| June 24, 2025 | 7.3 | 7.5 | 7.5 | 7.5 | 7.3 | 1,625 |
| June 23, 2025 | 7.3 | 7.3 | 7.3 | 7.4 | 7 | 1,590 |
| June 20, 2025 | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 63 |
| June 19, 2025 | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 124 |
| June 18, 2025 | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 81 |
| June 17, 2025 | 7.35 | 7.3 | 7.3 | 7.35 | 7.3 | 142 |
| June 16, 2025 | 7.35 | 7.5 | 7.5 | 7.5 | 7.35 | 585 |
| June 13, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0 |
| June 12, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 2,700 |
| June 11, 2025 | 7.3 | 7.3 | 7.3 | 7.35 | 7.3 | 6,921 |
| June 10, 2025 | 7.5 | 7.3 | 7.3 | 7.5 | 7.3 | 800 |
| June 06, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 330 |
| June 05, 2025 | 7.5 | 7.45 | 7.45 | 7.5 | 7.45 | 185 |
| June 04, 2025 | 7.5 | 7.5 | 7.5 | 7.55 | 7.5 | 5,936 |
| June 03, 2025 | 7.5 | 7.45 | 7.45 | 7.5 | 7.45 | 6,000 |
| June 02, 2025 | 7.5 | 7.45 | 7.45 | 7.5 | 7.45 | 1,739 |
| May 30, 2025 | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 10 |
| May 28, 2025 | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0 |
| May 27, 2025 | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0 |
| May 26, 2025 | 7.35 | 7.3 | 7.3 | 7.35 | 7.3 | 4,720 |
| May 23, 2025 | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 628 |
| May 22, 2025 | 7.4 | 7.3 | 7.3 | 7.4 | 7.3 | 10,137 |
| May 21, 2025 | 7.4 | 7.4 | 7.4 | 7.45 | 7.3 | 225,254 |