9.71
-0.005(-0.05%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 9.7 | 9.71 | 9.71 | 9.9 | 9.6 | 200,736 |
| September 05, 2025 | 9.79 | 9.72 | 9.72 | 9.96 | 9.66 | 286,173 |
| September 04, 2025 | 9.6 | 9.6 | 9.6 | 9.75 | 9.53 | 282,837 |
| September 03, 2025 | 9.74 | 9.53 | 9.53 | 9.9 | 9.48 | 581,321 |
| September 02, 2025 | 9.71 | 9.55 | 9.55 | 9.71 | 9.39 | 574,905 |
| September 01, 2025 | 9.91 | 9.76 | 9.76 | 9.99 | 9.71 | 274,570 |
| August 29, 2025 | 10.01 | 9.99 | 9.99 | 10.13 | 9.85 | 284,097 |
| August 28, 2025 | 9.96 | 10.09 | 10.09 | 10.28 | 9.96 | 139,677 |
| August 27, 2025 | 10.24 | 10.01 | 10.01 | 10.32 | 9.95 | 201,626 |
| August 26, 2025 | 10.13 | 10.22 | 10.22 | 10.28 | 9.96 | 180,790 |
| August 25, 2025 | 10.24 | 10.23 | 10.23 | 10.37 | 10.17 | 150,840 |
| August 22, 2025 | 9.73 | 10.24 | 10.24 | 10.3 | 9.71 | 506,841 |
| August 21, 2025 | 9.88 | 9.73 | 9.73 | 9.95 | 9.66 | 262,923 |
| August 20, 2025 | 9.9 | 9.89 | 9.89 | 10.02 | 9.7 | 404,535 |
| August 19, 2025 | 10.22 | 10.13 | 10.13 | 10.23 | 10.08 | 275,072 |
| August 18, 2025 | 10.2 | 10.2 | 10.2 | 10.22 | 10 | 241,298 |
| August 15, 2025 | 10.47 | 10.24 | 10.24 | 10.47 | 10.18 | 238,997 |
| August 14, 2025 | 10.4 | 10.21 | 10.21 | 10.46 | 10.15 | 275,047 |
| August 13, 2025 | 10.52 | 10.44 | 10.44 | 10.65 | 10.34 | 376,687 |
| August 12, 2025 | 10.51 | 10.59 | 10.59 | 10.59 | 10.12 | 322,805 |
| August 11, 2025 | 10.76 | 10.52 | 10.52 | 10.81 | 10.5 | 192,817 |
| August 08, 2025 | 10.41 | 10.68 | 10.68 | 10.77 | 10.35 | 260,617 |
| August 07, 2025 | 10.17 | 10.41 | 10.41 | 10.72 | 10.15 | 521,288 |
| August 06, 2025 | 10.36 | 10.23 | 10.23 | 10.54 | 10.15 | 266,661 |
| August 05, 2025 | 10.7 | 10.35 | 10.35 | 10.75 | 10.19 | 429,279 |
| August 04, 2025 | 10.46 | 10.57 | 10.57 | 10.7 | 10.32 | 589,431 |
| July 31, 2025 | 10.92 | 10.86 | 10.86 | 11.18 | 10.59 | 668,739 |
| July 30, 2025 | 11.24 | 11.34 | 11.34 | 11.49 | 11.16 | 400,373 |
| July 29, 2025 | 11.4 | 11.24 | 11.24 | 11.9 | 11.23 | 803,985 |
| July 28, 2025 | 11.37 | 11.2 | 11.2 | 11.64 | 11.2 | 527,713 |
| July 25, 2025 | 10.6 | 11.04 | 11.04 | 11.4 | 10.57 | 529,182 |
| July 24, 2025 | 10.8 | 10.74 | 10.74 | 10.96 | 10.48 | 539,833 |
| July 23, 2025 | 12.2 | 10.86 | 10.86 | 12.25 | 10.66 | 1.53M |
| July 22, 2025 | 12.23 | 12.19 | 12.19 | 12.36 | 12 | 245,981 |
| July 21, 2025 | 12.19 | 12.41 | 12.41 | 12.55 | 12.19 | 210,648 |
| July 18, 2025 | 12.78 | 12.24 | 12.24 | 12.85 | 12.19 | 399,359 |
| July 17, 2025 | 12.1 | 12.65 | 12.65 | 12.73 | 12.1 | 861,095 |
| July 16, 2025 | 12.11 | 11.87 | 11.87 | 12.13 | 11.85 | 336,182 |
| July 15, 2025 | 12.17 | 12.24 | 12.24 | 12.33 | 12.11 | 209,022 |
| July 14, 2025 | 11.84 | 12.1 | 12.1 | 12.2 | 11.83 | 301,958 |
| July 11, 2025 | 12.31 | 12.13 | 12.13 | 12.32 | 11.93 | 376,011 |
| July 10, 2025 | 12.1 | 12.42 | 12.42 | 12.65 | 12.09 | 578,742 |
| July 09, 2025 | 12.09 | 12 | 12 | 12.23 | 11.86 | 365,358 |
| July 08, 2025 | 11.88 | 12.08 | 12.08 | 12.2 | 11.8 | 459,176 |
| July 07, 2025 | 11.94 | 11.79 | 11.79 | 11.96 | 11.67 | 283,218 |
| July 04, 2025 | 11.9 | 12 | 12 | 12.03 | 11.53 | 590,303 |
| July 03, 2025 | 11.58 | 11.95 | 11.95 | 11.97 | 11.54 | 1.01M |
| July 02, 2025 | 10.42 | 11.46 | 11.46 | 11.49 | 10.42 | 796,286 |
| July 01, 2025 | 10.6 | 10.4 | 10.4 | 10.6 | 10.35 | 411,090 |
| June 30, 2025 | 10.48 | 10.63 | 10.63 | 10.8 | 10.38 | 871,566 |
| June 27, 2025 | 9.33 | 10.34 | 10.34 | 10.55 | 9.32 | 1.81M |
| June 26, 2025 | 8.95 | 9.09 | 9.09 | 9.2 | 8.89 | 350,854 |
| June 25, 2025 | 9.32 | 8.89 | 8.89 | 9.37 | 8.8 | 350,985 |
| June 24, 2025 | 9.16 | 9.2 | 9.2 | 9.32 | 8.99 | 580,541 |
| June 23, 2025 | 8.49 | 8.75 | 8.75 | 8.9 | 8.45 | 495,217 |
| June 20, 2025 | 8.28 | 8.55 | 8.55 | 8.99 | 8.28 | 1.03M |
| June 19, 2025 | 8.15 | 8.11 | 8.11 | 8.23 | 8.06 | 290,474 |
| June 18, 2025 | 8.53 | 8.27 | 8.27 | 8.62 | 8.15 | 405,749 |
| June 17, 2025 | 8.65 | 8.62 | 8.62 | 8.74 | 8.51 | 402,716 |
| June 16, 2025 | 8.61 | 8.77 | 8.77 | 8.84 | 8.61 | 261,938 |