5.12
-0.07(-1.35%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 5.6 | 5.75 | 5.75 | 5.79 | 5.6 | 93,509 |
| July 23, 2025 | 5.53 | 5.61 | 5.61 | 5.68 | 5.48 | 119,401 |
| July 22, 2025 | 5.55 | 5.41 | 5.41 | 5.6 | 5.39 | 117,472 |
| July 21, 2025 | 5.59 | 5.56 | 5.56 | 5.61 | 5.5 | 59,695 |
| July 18, 2025 | 5.6 | 5.55 | 5.55 | 5.6 | 5.5 | 90,820 |
| July 17, 2025 | 5.46 | 5.54 | 5.54 | 5.63 | 5.46 | 79,128 |
| July 16, 2025 | 5.8 | 5.44 | 5.44 | 5.8 | 5.36 | 96,835 |
| July 15, 2025 | 5.5 | 5.43 | 5.43 | 5.53 | 5.39 | 137,074 |
| July 14, 2025 | 5.45 | 5.42 | 5.42 | 5.47 | 5.35 | 158,972 |
| July 11, 2025 | 5.71 | 5.51 | 5.51 | 5.71 | 5.51 | 116,158 |
| July 10, 2025 | 5.73 | 5.76 | 5.76 | 5.8 | 5.51 | 148,486 |
| July 09, 2025 | 5.41 | 5.51 | 5.51 | 5.55 | 5.35 | 119,907 |
| July 08, 2025 | 5.32 | 5.41 | 5.41 | 5.45 | 5.22 | 167,340 |
| July 07, 2025 | 5.21 | 5.29 | 5.29 | 5.33 | 5.21 | 189,398 |
| July 04, 2025 | 5.29 | 5.26 | 5.26 | 5.29 | 5.2 | 90,995 |
| July 03, 2025 | 5.36 | 5.28 | 5.28 | 5.4 | 5.28 | 106,623 |
| July 02, 2025 | 5.28 | 5.35 | 5.35 | 5.35 | 5.21 | 156,213 |
| July 01, 2025 | 5.35 | 5.28 | 5.28 | 5.35 | 5.22 | 61,605 |
| June 30, 2025 | 5.4 | 5.31 | 5.31 | 5.43 | 5.29 | 119,908 |
| June 27, 2025 | 5.35 | 5.38 | 5.38 | 5.39 | 5.28 | 68,915 |
| June 26, 2025 | 5.22 | 5.3 | 5.3 | 5.33 | 5.22 | 99,096 |
| June 25, 2025 | 5.33 | 5.22 | 5.22 | 5.33 | 5.21 | 68,390 |
| June 24, 2025 | 5.37 | 5.3 | 5.3 | 5.45 | 5.28 | 112,037 |
| June 23, 2025 | 5.3 | 5.3 | 5.3 | 5.33 | 5.24 | 74,033 |
| June 20, 2025 | 5.27 | 5.33 | 5.33 | 5.37 | 5.26 | 155,258 |
| June 19, 2025 | 5.41 | 5.26 | 5.26 | 5.47 | 5.26 | 185,719 |
| June 18, 2025 | 5.53 | 5.47 | 5.47 | 5.53 | 5.41 | 115,115 |
| June 17, 2025 | 5.65 | 5.51 | 5.51 | 5.65 | 5.51 | 129,961 |
| June 16, 2025 | 5.52 | 5.61 | 5.61 | 5.65 | 5.52 | 107,163 |
| June 13, 2025 | 5.63 | 5.59 | 5.59 | 5.66 | 5.56 | 241,691 |
| June 12, 2025 | 5.73 | 5.71 | 5.71 | 5.73 | 5.58 | 184,648 |
| June 11, 2025 | 5.74 | 5.76 | 5.76 | 5.83 | 5.73 | 149,659 |
| June 10, 2025 | 5.75 | 5.77 | 5.77 | 5.81 | 5.7 | 91,354 |
| June 06, 2025 | 5.75 | 5.7 | 5.7 | 5.85 | 5.63 | 289,585 |
| June 05, 2025 | 5.65 | 5.73 | 5.73 | 5.81 | 5.65 | 146,684 |
| June 04, 2025 | 5.75 | 5.68 | 5.68 | 5.75 | 5.63 | 118,006 |
| June 03, 2025 | 5.87 | 5.72 | 5.72 | 5.87 | 5.64 | 226,226 |
| June 02, 2025 | 5.96 | 5.86 | 5.86 | 5.96 | 5.85 | 121,252 |
| May 30, 2025 | 6.09 | 5.96 | 5.96 | 6.16 | 5.95 | 154,812 |
| May 28, 2025 | 6.11 | 6.03 | 6.03 | 6.19 | 6.01 | 131,246 |
| May 27, 2025 | 5.84 | 6.1 | 6.1 | 6.18 | 5.84 | 242,895 |
| May 26, 2025 | 5.81 | 5.85 | 5.85 | 5.86 | 5.77 | 73,057 |
| May 23, 2025 | 5.87 | 5.77 | 5.77 | 5.93 | 5.73 | 136,265 |
| May 22, 2025 | 5.88 | 5.85 | 5.85 | 5.95 | 5.85 | 143,722 |
| May 21, 2025 | 6 | 5.9 | 5.9 | 6.02 | 5.9 | 89,114 |