3.47
+0.02(+0.58%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.46 | 3.47 | 3.47 | 3.49 | 3.43 | 55,245 |
| December 03, 2025 | 3.41 | 3.45 | 3.45 | 3.48 | 3.41 | 44,483 |
| December 02, 2025 | 3.6 | 3.4 | 3.4 | 3.6 | 3.39 | 47,189 |
| December 01, 2025 | 3.67 | 3.49 | 3.49 | 3.67 | 3.48 | 38,304 |
| November 28, 2025 | 3.46 | 3.51 | 3.51 | 3.51 | 3.4 | 92,094 |
| November 27, 2025 | 3.48 | 3.52 | 3.52 | 3.52 | 3.4 | 66,435 |
| November 26, 2025 | 3.49 | 3.43 | 3.43 | 3.51 | 3.38 | 50,817 |
| November 25, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.4 | 49,695 |
| November 24, 2025 | 3.38 | 3.46 | 3.46 | 3.49 | 3.38 | 77,398 |
| November 21, 2025 | 3.38 | 3.36 | 3.36 | 3.46 | 3.32 | 71,191 |
| November 20, 2025 | 3.6 | 3.44 | 3.44 | 3.6 | 3.41 | 65,444 |
| November 19, 2025 | 3.46 | 3.47 | 3.47 | 3.5 | 3.41 | 50,519 |
| November 18, 2025 | 3.5 | 3.39 | 3.39 | 3.5 | 3.37 | 58,730 |
| November 17, 2025 | 3.57 | 3.53 | 3.53 | 3.64 | 3.53 | 14,105 |
| November 14, 2025 | 3.57 | 3.59 | 3.59 | 3.64 | 3.54 | 52,636 |
| November 13, 2025 | 3.63 | 3.6 | 3.6 | 3.68 | 3.6 | 80,880 |
| November 12, 2025 | 3.59 | 3.65 | 3.65 | 3.68 | 3.59 | 79,014 |
| November 11, 2025 | 3.65 | 3.62 | 3.62 | 3.66 | 3.59 | 36,400 |
| November 10, 2025 | 3.72 | 3.64 | 3.64 | 3.72 | 3.64 | 16,880 |
| November 07, 2025 | 3.56 | 3.7 | 3.7 | 3.76 | 3.56 | 108,021 |
| November 06, 2025 | 3.58 | 3.54 | 3.54 | 3.58 | 3.5 | 30,683 |
| November 05, 2025 | 3.52 | 3.59 | 3.59 | 3.61 | 3.52 | 45,675 |
| November 04, 2025 | 3.57 | 3.59 | 3.59 | 3.79 | 3.52 | 49,558 |
| November 03, 2025 | 3.58 | 3.6 | 3.6 | 3.97 | 3.58 | 58,859 |
| October 31, 2025 | 3.7 | 3.58 | 3.58 | 3.7 | 3.53 | 36,027 |
| October 30, 2025 | 3.62 | 3.63 | 3.63 | 3.7 | 3.6 | 40,499 |
| October 29, 2025 | 3.65 | 3.65 | 3.65 | 3.77 | 3.65 | 36,799 |
| October 28, 2025 | 3.55 | 3.66 | 3.66 | 3.69 | 3.54 | 41,164 |
| October 27, 2025 | 3.55 | 3.66 | 3.66 | 3.69 | 3.55 | 67,218 |
| October 24, 2025 | 3.88 | 3.65 | 3.65 | 3.88 | 3.61 | 48,378 |
| October 23, 2025 | 3.53 | 3.64 | 3.64 | 3.7 | 3.51 | 110,692 |
| October 22, 2025 | 3.62 | 3.48 | 3.48 | 3.62 | 3.48 | 218,846 |
| October 21, 2025 | 3.63 | 3.61 | 3.61 | 3.67 | 3.55 | 52,867 |
| October 20, 2025 | 3.75 | 3.67 | 3.67 | 3.75 | 3.67 | 26,254 |
| October 17, 2025 | 3.7 | 3.71 | 3.71 | 3.79 | 3.65 | 101,542 |
| October 16, 2025 | 3.76 | 3.81 | 3.81 | 3.81 | 3.69 | 39,734 |
| October 15, 2025 | 3.65 | 3.7 | 3.7 | 3.74 | 3.65 | 53,660 |
| October 14, 2025 | 3.66 | 3.6 | 3.6 | 3.71 | 3.6 | 32,092 |
| October 13, 2025 | 3.74 | 3.69 | 3.69 | 3.77 | 3.69 | 37,647 |
| October 10, 2025 | 3.81 | 3.74 | 3.74 | 3.87 | 3.72 | 34,402 |
| October 09, 2025 | 3.76 | 3.84 | 3.84 | 3.87 | 3.76 | 60,322 |
| October 08, 2025 | 3.82 | 3.77 | 3.77 | 3.86 | 3.77 | 76,527 |
| October 07, 2025 | 3.76 | 3.81 | 3.81 | 3.96 | 3.76 | 59,920 |
| October 06, 2025 | 3.75 | 3.85 | 3.85 | 3.85 | 3.73 | 84,430 |
| October 03, 2025 | 3.75 | 3.73 | 3.73 | 3.79 | 3.69 | 66,329 |
| October 02, 2025 | 3.64 | 3.64 | 3.64 | 3.75 | 3.57 | 58,367 |
| October 01, 2025 | 3.49 | 3.54 | 3.54 | 3.6 | 3.49 | 59,629 |
| September 30, 2025 | 3.6 | 3.49 | 3.49 | 3.61 | 3.49 | 104,925 |
| September 29, 2025 | 3.5 | 3.52 | 3.52 | 3.54 | 3.35 | 67,599 |
| September 26, 2025 | 3.59 | 3.41 | 3.41 | 3.74 | 3.41 | 159,442 |
| September 25, 2025 | 3.6 | 3.64 | 3.64 | 3.68 | 3.6 | 36,934 |
| September 24, 2025 | 3.7 | 3.64 | 3.64 | 3.77 | 3.62 | 100,402 |
| September 23, 2025 | 3.85 | 3.75 | 3.75 | 3.91 | 3.74 | 121,214 |
| September 22, 2025 | 3.91 | 3.86 | 3.86 | 3.95 | 3.83 | 142,481 |
| September 19, 2025 | 4.04 | 3.91 | 3.91 | 4.05 | 3.91 | 135,492 |
| September 18, 2025 | 4.25 | 4.07 | 4.07 | 4.25 | 4.04 | 51,771 |
| September 17, 2025 | 4.26 | 4.06 | 4.06 | 4.26 | 4 | 36,852 |
| September 16, 2025 | 4.01 | 3.99 | 3.99 | 4.14 | 3.98 | 73,435 |
| September 15, 2025 | 3.98 | 3.99 | 3.99 | 4.07 | 3.91 | 104,668 |
| September 12, 2025 | 3.96 | 3.98 | 3.98 | 4.06 | 3.96 | 79,234 |