3.61
-0.06(-1.63%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 3.96 | 4 | 4 | 4.04 | 3.93 | 90,519 |
| September 10, 2025 | 4.07 | 4 | 4 | 4.11 | 3.97 | 54,070 |
| September 09, 2025 | 4.4 | 4.03 | 4.03 | 4.4 | 3.99 | 71,397 |
| September 08, 2025 | 4.43 | 4.32 | 4.32 | 4.43 | 4.3 | 43,088 |
| September 05, 2025 | 4.38 | 4.33 | 4.33 | 4.47 | 4.32 | 63,759 |
| September 04, 2025 | 4.4 | 4.36 | 4.36 | 4.4 | 4.3 | 33,561 |
| September 03, 2025 | 4.3 | 4.3 | 4.3 | 4.41 | 4.26 | 61,521 |
| September 02, 2025 | 4.5 | 4.26 | 4.26 | 4.55 | 4.26 | 120,924 |
| September 01, 2025 | 4.59 | 4.58 | 4.58 | 4.61 | 4.54 | 85,003 |
| August 29, 2025 | 4.55 | 4.59 | 4.59 | 4.62 | 4.52 | 115,548 |
| August 28, 2025 | 4.38 | 4.56 | 4.56 | 4.6 | 4.36 | 233,900 |
| August 27, 2025 | 4.32 | 4.33 | 4.33 | 4.4 | 4.31 | 71,512 |
| August 26, 2025 | 4.21 | 4.3 | 4.3 | 4.38 | 4.2 | 93,470 |
| August 25, 2025 | 4.26 | 4.22 | 4.22 | 4.3 | 4.22 | 58,683 |
| August 22, 2025 | 4.3 | 4.26 | 4.26 | 4.37 | 4.26 | 64,354 |
| August 21, 2025 | 4.37 | 4.24 | 4.24 | 4.37 | 4.21 | 71,378 |
| August 20, 2025 | 4.28 | 4.24 | 4.24 | 4.32 | 4.15 | 73,583 |
| August 19, 2025 | 4.27 | 4.22 | 4.22 | 4.28 | 4.2 | 54,898 |
| 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 |