7.92
-0.06(-0.75%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 7.58 | 7.48 | 7.48 | 7.58 | 7.44 | 15,643 |
| June 11, 2025 | 7.86 | 7.62 | 7.62 | 7.88 | 7.6 | 26,503 |
| June 10, 2025 | 7.4 | 7.86 | 7.86 | 7.94 | 7.4 | 48,399 |
| June 06, 2025 | 7.6 | 7.52 | 7.52 | 7.6 | 7.3 | 53,356 |
| June 05, 2025 | 8.1 | 7.48 | 7.48 | 8.16 | 7.46 | 59,692 |
| June 04, 2025 | 8.18 | 8.14 | 8.14 | 8.4 | 8.12 | 32,513 |
| June 03, 2025 | 8.68 | 8.04 | 8.04 | 8.68 | 8.04 | 87,613 |
| June 02, 2025 | 9.12 | 8.92 | 8.92 | 9.12 | 8.64 | 69,439 |
| May 30, 2025 | 9.34 | 9.26 | 9.26 | 9.54 | 9.26 | 9,273 |
| May 28, 2025 | 9.8 | 9.52 | 9.52 | 9.8 | 9.46 | 15,540 |
| May 27, 2025 | 9.6 | 9.78 | 9.78 | 9.78 | 9.6 | 8,440 |
| May 26, 2025 | 9.34 | 9.64 | 9.64 | 9.64 | 9.34 | 11,635 |
| May 23, 2025 | 9.44 | 9.32 | 9.32 | 9.46 | 9.18 | 17,732 |
| May 22, 2025 | 9.74 | 9.44 | 9.44 | 9.96 | 9.1 | 49,795 |
| May 21, 2025 | 9.22 | 9.74 | 9.74 | 9.74 | 9.22 | 28,863 |