5.39
+0.05(+0.94%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.3 | 5.39 | 5.39 | 5.44 | 5.25 | 129,795 |
| October 16, 2025 | 5.11 | 5.34 | 5.34 | 5.41 | 5.1 | 182,311 |
| October 15, 2025 | 5.1 | 5.09 | 5.09 | 5.13 | 5.02 | 109,745 |
| October 14, 2025 | 5 | 5.06 | 5.06 | 5.14 | 5 | 56,235 |
| October 13, 2025 | 5.01 | 5.08 | 5.08 | 5.12 | 5 | 80,071 |
| October 10, 2025 | 5.11 | 5 | 5 | 5.13 | 4.93 | 143,584 |
| October 09, 2025 | 5.24 | 5.11 | 5.11 | 5.28 | 5.09 | 136,022 |
| October 08, 2025 | 5.4 | 5.22 | 5.22 | 5.4 | 5.15 | 82,619 |
| October 07, 2025 | 5.4 | 5.19 | 5.19 | 5.4 | 5.14 | 52,969 |
| October 06, 2025 | 5.22 | 5.19 | 5.19 | 5.26 | 5.06 | 160,073 |
| October 03, 2025 | 5.43 | 5.21 | 5.21 | 5.43 | 5.12 | 138,653 |
| October 02, 2025 | 5.39 | 5.17 | 5.17 | 5.39 | 5.15 | 88,579 |
| October 01, 2025 | 5.2 | 5.23 | 5.23 | 5.29 | 5.11 | 142,734 |
| September 30, 2025 | 5.5 | 5.21 | 5.21 | 5.5 | 5.18 | 128,108 |
| September 29, 2025 | 5.37 | 5.41 | 5.41 | 5.46 | 5.32 | 136,578 |
| September 26, 2025 | 5.48 | 5.35 | 5.35 | 5.48 | 5.33 | 74,884 |
| September 25, 2025 | 5.55 | 5.43 | 5.43 | 5.64 | 5.43 | 210,846 |
| September 24, 2025 | 5.61 | 5.63 | 5.63 | 5.67 | 5.52 | 97,707 |
| September 23, 2025 | 5.63 | 5.62 | 5.62 | 5.7 | 5.56 | 109,165 |
| September 22, 2025 | 5.66 | 5.56 | 5.56 | 5.68 | 5.51 | 143,196 |
| September 19, 2025 | 5.99 | 5.68 | 5.68 | 5.99 | 5.65 | 190,960 |
| September 18, 2025 | 6 | 5.74 | 5.74 | 6 | 5.72 | 128,573 |
| September 17, 2025 | 6.03 | 5.88 | 5.88 | 6.08 | 5.84 | 98,984 |
| September 16, 2025 | 5.91 | 6.02 | 6.02 | 6.14 | 5.91 | 257,731 |
| September 15, 2025 | 5.84 | 5.92 | 5.92 | 5.94 | 5.81 | 146,358 |
| September 12, 2025 | 5.75 | 5.79 | 5.79 | 5.83 | 5.66 | 156,080 |
| September 11, 2025 | 5.7 | 5.72 | 5.72 | 5.73 | 5.59 | 65,634 |
| September 10, 2025 | 5.8 | 5.67 | 5.67 | 5.8 | 5.61 | 83,231 |
| September 09, 2025 | 5.75 | 5.6 | 5.6 | 5.75 | 5.58 | 41,272 |
| September 08, 2025 | 5.75 | 5.72 | 5.72 | 5.75 | 5.64 | 51,405 |
| September 05, 2025 | 5.82 | 5.75 | 5.75 | 5.82 | 5.72 | 80,495 |
| September 04, 2025 | 5.7 | 5.79 | 5.79 | 5.8 | 5.67 | 73,705 |
| September 03, 2025 | 5.83 | 5.65 | 5.65 | 5.83 | 5.58 | 90,351 |
| September 02, 2025 | 5.74 | 5.75 | 5.75 | 5.83 | 5.63 | 116,314 |
| September 01, 2025 | 5.79 | 5.73 | 5.73 | 5.79 | 5.72 | 78,619 |
| August 29, 2025 | 5.83 | 5.8 | 5.8 | 5.87 | 5.77 | 141,774 |
| August 28, 2025 | 5.69 | 5.81 | 5.81 | 6.19 | 5.69 | 866,630 |
| August 27, 2025 | 5.55 | 5.46 | 5.46 | 5.55 | 5.35 | 126,116 |
| August 26, 2025 | 5.58 | 5.49 | 5.49 | 5.58 | 5.23 | 285,817 |
| August 25, 2025 | 5.45 | 5.39 | 5.39 | 5.46 | 5.32 | 177,736 |
| August 22, 2025 | 5.22 | 5.35 | 5.35 | 5.35 | 5.2 | 66,685 |
| August 21, 2025 | 5.12 | 5.2 | 5.2 | 5.21 | 5.12 | 74,755 |
| August 20, 2025 | 5.17 | 5.18 | 5.18 | 5.24 | 5.09 | 194,984 |
| August 19, 2025 | 5.12 | 5.34 | 5.34 | 5.34 | 5.12 | 87,368 |
| August 18, 2025 | 5.2 | 5.12 | 5.12 | 5.23 | 5.11 | 134,971 |
| August 15, 2025 | 5.33 | 5.19 | 5.19 | 5.33 | 5.19 | 82,996 |
| August 14, 2025 | 5.69 | 5.28 | 5.28 | 5.69 | 5.19 | 197,258 |
| August 13, 2025 | 5.6 | 5.62 | 5.62 | 5.62 | 5.55 | 45,082 |
| August 12, 2025 | 5.52 | 5.55 | 5.55 | 5.55 | 5.42 | 49,038 |
| August 11, 2025 | 5.59 | 5.49 | 5.49 | 5.62 | 5.47 | 33,667 |
| August 08, 2025 | 5.69 | 5.6 | 5.6 | 5.69 | 5.48 | 66,395 |
| August 07, 2025 | 5.55 | 5.53 | 5.53 | 5.61 | 5.49 | 132,063 |
| August 06, 2025 | 5.49 | 5.46 | 5.46 | 5.58 | 5.41 | 93,790 |
| August 05, 2025 | 5.43 | 5.46 | 5.46 | 5.48 | 5.38 | 37,277 |
| August 04, 2025 | 5.36 | 5.41 | 5.41 | 5.47 | 5.34 | 72,510 |
| July 31, 2025 | 5.89 | 5.55 | 5.55 | 5.89 | 5.55 | 45,549 |
| July 30, 2025 | 5.69 | 5.66 | 5.66 | 5.75 | 5.63 | 58,071 |
| July 29, 2025 | 5.78 | 5.68 | 5.68 | 5.81 | 5.66 | 76,088 |
| July 28, 2025 | 5.77 | 5.79 | 5.79 | 5.91 | 5.77 | 94,453 |
| July 25, 2025 | 5.75 | 5.78 | 5.78 | 5.79 | 5.66 | 44,594 |