7.32
-0.06(-0.81%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.66 | 7.38 | 7.38 | 7.66 | 7.3 | 14,127 |
| September 04, 2025 | 7.5 | 7.64 | 7.64 | 7.64 | 7.5 | 8,293 |
| September 03, 2025 | 7.26 | 7.46 | 7.46 | 7.46 | 7.24 | 12,695 |
| September 02, 2025 | 7.54 | 7.26 | 7.26 | 7.54 | 7.22 | 16,713 |
| September 01, 2025 | 7.52 | 7.56 | 7.56 | 7.64 | 7.5 | 12,407 |
| August 29, 2025 | 7.74 | 7.46 | 7.46 | 7.74 | 7.46 | 9,870 |
| August 28, 2025 | 7.84 | 7.72 | 7.72 | 7.84 | 7.54 | 21,872 |
| August 27, 2025 | 7.9 | 7.8 | 7.8 | 7.9 | 7.8 | 2,151 |
| August 26, 2025 | 8 | 7.86 | 7.86 | 8.04 | 7.84 | 13,052 |
| August 25, 2025 | 7.96 | 8.08 | 8.08 | 8.3 | 7.96 | 23,533 |
| August 22, 2025 | 7.72 | 7.96 | 7.96 | 7.98 | 7.64 | 19,830 |
| August 21, 2025 | 7.76 | 7.72 | 7.72 | 7.8 | 7.66 | 16,091 |
| August 20, 2025 | 7.98 | 7.8 | 7.8 | 8 | 7.76 | 18,516 |
| August 19, 2025 | 8 | 7.98 | 7.98 | 8.02 | 7.92 | 3,205 |
| August 18, 2025 | 8 | 7.92 | 7.92 | 8.04 | 7.86 | 10,204 |
| August 15, 2025 | 8.14 | 7.98 | 7.98 | 8.14 | 7.98 | 15,751 |
| August 14, 2025 | 8.08 | 8 | 8 | 8.08 | 8 | 3,454 |
| August 13, 2025 | 8.82 | 8 | 8 | 8.82 | 8 | 42,622 |
| August 12, 2025 | 8 | 8.76 | 8.76 | 8.76 | 7.98 | 52,049 |
| August 11, 2025 | 7.94 | 8 | 8 | 8 | 7.94 | 24,644 |
| August 08, 2025 | 7.92 | 7.92 | 7.92 | 7.94 | 7.86 | 2,026 |
| August 07, 2025 | 8 | 7.88 | 7.88 | 8 | 7.88 | 19,475 |
| August 06, 2025 | 7.94 | 8 | 8 | 8 | 7.94 | 14,419 |
| August 05, 2025 | 7.64 | 8 | 8 | 8 | 7.64 | 16,891 |
| August 04, 2025 | 7.74 | 7.68 | 7.68 | 7.76 | 7.68 | 8,185 |
| July 31, 2025 | 8 | 7.84 | 7.84 | 8 | 7.8 | 10,610 |
| July 30, 2025 | 7.9 | 7.92 | 7.92 | 8 | 7.86 | 8,405 |
| July 29, 2025 | 8 | 7.84 | 7.84 | 8 | 7.8 | 39,596 |
| July 28, 2025 | 7.4 | 7.88 | 7.88 | 8.32 | 7.4 | 53,502 |
| July 25, 2025 | 7.26 | 7.42 | 7.42 | 7.68 | 7.2 | 25,176 |
| July 24, 2025 | 7.42 | 7.2 | 7.2 | 7.6 | 7.2 | 23,820 |
| July 23, 2025 | 7.56 | 7.5 | 7.5 | 7.56 | 7.42 | 11,883 |
| July 22, 2025 | 7.7 | 7.54 | 7.54 | 7.7 | 7.54 | 14,322 |
| July 21, 2025 | 7.68 | 7.68 | 7.68 | 7.72 | 7.6 | 11,798 |
| July 18, 2025 | 7.72 | 7.62 | 7.62 | 7.74 | 7.58 | 20,220 |
| July 17, 2025 | 7.4 | 7.72 | 7.72 | 7.72 | 7.36 | 17,196 |
| July 16, 2025 | 7.4 | 7.34 | 7.34 | 7.4 | 7.22 | 16,712 |
| July 15, 2025 | 7.18 | 7.36 | 7.36 | 7.4 | 7.1 | 22,065 |
| July 14, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.16 | 16,623 |
| July 11, 2025 | 7.24 | 7.24 | 7.24 | 7.36 | 7.2 | 11,986 |
| July 10, 2025 | 7.2 | 7.34 | 7.34 | 7.34 | 7.2 | 22,961 |
| July 09, 2025 | 7.52 | 7.14 | 7.14 | 7.54 | 7.1 | 50,530 |
| July 08, 2025 | 7.6 | 7.42 | 7.42 | 7.6 | 7.4 | 7,328 |
| July 07, 2025 | 7.3 | 7.46 | 7.46 | 7.58 | 7.22 | 13,483 |
| July 04, 2025 | 7.6 | 7.2 | 7.2 | 7.6 | 7.2 | 22,498 |
| July 03, 2025 | 7.74 | 7.6 | 7.6 | 7.96 | 7.6 | 27,049 |
| July 02, 2025 | 7.5 | 7.82 | 7.82 | 7.82 | 7.5 | 16,999 |
| July 01, 2025 | 7.54 | 7.56 | 7.56 | 7.66 | 7.52 | 18,942 |
| June 30, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.56 | 17,309 |
| June 27, 2025 | 7.38 | 7.66 | 7.66 | 7.68 | 7.38 | 31,478 |
| June 26, 2025 | 7.4 | 7.42 | 7.42 | 7.44 | 7.3 | 10,200 |
| June 25, 2025 | 7.6 | 7.48 | 7.48 | 7.62 | 7.4 | 23,841 |
| June 24, 2025 | 7.12 | 7.58 | 7.58 | 7.58 | 7.12 | 38,197 |
| June 23, 2025 | 7.08 | 7.1 | 7.1 | 7.16 | 7 | 28,619 |
| June 20, 2025 | 7.24 | 7.12 | 7.12 | 7.24 | 7.1 | 31,819 |
| June 19, 2025 | 7.46 | 7.2 | 7.2 | 7.46 | 7.2 | 19,373 |
| June 18, 2025 | 7.3 | 7.56 | 7.56 | 7.56 | 7.3 | 13,572 |
| June 17, 2025 | 7.4 | 7.24 | 7.24 | 7.46 | 7.16 | 41,123 |
| June 16, 2025 | 7.3 | 7.4 | 7.4 | 7.4 | 7.28 | 15,924 |
| June 13, 2025 | 7.48 | 7.26 | 7.26 | 7.48 | 7.24 | 17,999 |