4.27
+0.06(+1.43%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.21 | 4.21 | 4.21 | 4.25 | 4.2 | 48,793 |
| August 15, 2025 | 4.32 | 4.27 | 4.27 | 4.34 | 4.22 | 47,573 |
| August 14, 2025 | 4.44 | 4.33 | 4.33 | 4.45 | 4.33 | 65,247 |
| August 13, 2025 | 4.3 | 4.41 | 4.41 | 4.47 | 4.3 | 83,153 |
| August 12, 2025 | 4.5 | 4.42 | 4.42 | 4.5 | 4.38 | 63,618 |
| August 11, 2025 | 4.32 | 4.45 | 4.45 | 4.55 | 4.32 | 206,950 |
| August 08, 2025 | 4.26 | 4.32 | 4.32 | 4.32 | 4.19 | 102,036 |
| August 07, 2025 | 4.2 | 4.28 | 4.28 | 4.34 | 4.16 | 227,783 |
| August 06, 2025 | 4 | 4.09 | 4.09 | 4.14 | 3.88 | 226,684 |
| August 05, 2025 | 4.05 | 3.83 | 3.83 | 4.05 | 3.8 | 79,099 |
| August 04, 2025 | 3.9 | 3.99 | 3.99 | 4.05 | 3.82 | 102,054 |
| July 31, 2025 | 4.18 | 4.11 | 4.11 | 4.28 | 4.11 | 135,638 |
| July 30, 2025 | 3.82 | 4.2 | 4.2 | 4.2 | 3.76 | 347,930 |
| July 29, 2025 | 3.81 | 3.84 | 3.84 | 3.89 | 3.77 | 23,567 |
| July 28, 2025 | 3.89 | 3.82 | 3.82 | 3.89 | 3.76 | 83,753 |
| July 25, 2025 | 3.86 | 3.85 | 3.85 | 3.88 | 3.79 | 34,678 |
| July 24, 2025 | 3.7 | 3.79 | 3.79 | 3.88 | 3.7 | 62,867 |
| July 23, 2025 | 3.73 | 3.89 | 3.89 | 3.89 | 3.72 | 55,546 |
| July 22, 2025 | 3.85 | 3.69 | 3.69 | 3.85 | 3.66 | 84,199 |
| July 21, 2025 | 3.95 | 3.8 | 3.8 | 3.95 | 3.8 | 61,092 |
| July 18, 2025 | 3.8 | 3.92 | 3.92 | 3.96 | 3.8 | 28,104 |
| July 17, 2025 | 3.8 | 3.87 | 3.87 | 3.96 | 3.8 | 32,322 |
| July 16, 2025 | 3.95 | 3.95 | 3.95 | 4 | 3.92 | 108,921 |
| July 15, 2025 | 3.83 | 3.92 | 3.92 | 3.95 | 3.82 | 101,333 |
| July 14, 2025 | 3.76 | 3.8 | 3.8 | 3.83 | 3.74 | 48,999 |
| July 11, 2025 | 3.84 | 3.79 | 3.79 | 3.86 | 3.79 | 29,583 |
| July 10, 2025 | 3.92 | 3.84 | 3.84 | 3.93 | 3.84 | 34,088 |
| July 09, 2025 | 3.87 | 3.92 | 3.92 | 3.97 | 3.85 | 72,675 |
| July 08, 2025 | 3.83 | 3.9 | 3.9 | 3.9 | 3.79 | 58,724 |
| July 07, 2025 | 3.77 | 3.79 | 3.79 | 3.86 | 3.74 | 43,675 |
| July 04, 2025 | 3.87 | 3.8 | 3.8 | 3.87 | 3.73 | 78,991 |
| July 03, 2025 | 3.72 | 3.8 | 3.8 | 3.93 | 3.72 | 150,645 |
| July 02, 2025 | 3.6 | 3.77 | 3.77 | 3.83 | 3.57 | 161,754 |
| July 01, 2025 | 3.61 | 3.65 | 3.65 | 3.65 | 3.55 | 54,004 |
| June 30, 2025 | 3.56 | 3.61 | 3.61 | 3.69 | 3.5 | 38,489 |
| June 27, 2025 | 3.56 | 3.64 | 3.64 | 3.65 | 3.56 | 34,449 |
| June 26, 2025 | 3.61 | 3.57 | 3.57 | 3.66 | 3.56 | 50,568 |
| June 25, 2025 | 3.66 | 3.61 | 3.61 | 3.69 | 3.61 | 37,653 |
| June 24, 2025 | 3.73 | 3.66 | 3.66 | 3.73 | 3.66 | 23,099 |
| June 23, 2025 | 3.67 | 3.68 | 3.68 | 3.7 | 3.65 | 23,190 |
| June 20, 2025 | 3.68 | 3.67 | 3.67 | 3.77 | 3.67 | 46,838 |
| June 19, 2025 | 3.65 | 3.66 | 3.66 | 3.68 | 3.63 | 42,033 |
| June 18, 2025 | 3.75 | 3.71 | 3.71 | 3.75 | 3.64 | 22,140 |
| June 17, 2025 | 3.7 | 3.66 | 3.66 | 3.74 | 3.61 | 108,008 |
| June 16, 2025 | 3.48 | 3.65 | 3.65 | 3.7 | 3.48 | 71,428 |
| June 13, 2025 | 3.62 | 3.56 | 3.56 | 3.62 | 3.55 | 48,793 |
| June 12, 2025 | 3.62 | 3.65 | 3.65 | 3.7 | 3.62 | 24,999 |
| June 11, 2025 | 3.74 | 3.68 | 3.68 | 3.74 | 3.62 | 38,180 |
| June 10, 2025 | 3.63 | 3.7 | 3.7 | 3.74 | 3.63 | 24,055 |
| June 06, 2025 | 3.63 | 3.64 | 3.64 | 3.73 | 3.63 | 59,200 |
| June 05, 2025 | 3.72 | 3.67 | 3.67 | 3.72 | 3.63 | 48,369 |
| June 04, 2025 | 3.69 | 3.69 | 3.69 | 3.82 | 3.68 | 114,819 |
| June 03, 2025 | 3.71 | 3.75 | 3.75 | 3.82 | 3.69 | 95,348 |
| June 02, 2025 | 3.78 | 3.73 | 3.73 | 3.78 | 3.65 | 37,474 |
| May 30, 2025 | 3.78 | 3.73 | 3.73 | 3.78 | 3.67 | 72,299 |
| May 28, 2025 | 3.66 | 3.72 | 3.72 | 3.85 | 3.61 | 192,663 |
| May 27, 2025 | 3.35 | 3.57 | 3.57 | 3.66 | 3.35 | 219,933 |
| May 26, 2025 | 3.35 | 3.34 | 3.34 | 3.36 | 3.31 | 36,308 |
| May 23, 2025 | 3.31 | 3.31 | 3.31 | 3.35 | 3.25 | 34,563 |
| May 22, 2025 | 3.34 | 3.34 | 3.34 | 3.39 | 3.3 | 31,012 |
