8.50
-0.05(-0.58%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |