14.48
+0.08(+0.56%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 14.4 | 14.48 | 14.48 | 14.68 | 14.34 | 3,536 |
| September 05, 2025 | 14 | 14.4 | 14.4 | 14.4 | 13.84 | 5,514 |
| September 04, 2025 | 14.24 | 14.04 | 14.04 | 14.36 | 14 | 3,969 |
| September 03, 2025 | 14.36 | 14.3 | 14.3 | 14.36 | 14.3 | 1,946 |
| September 02, 2025 | 14.34 | 14.3 | 14.3 | 14.4 | 14.3 | 2,956 |
| September 01, 2025 | 14.7 | 14.4 | 14.4 | 14.7 | 14.32 | 2,870 |
| August 29, 2025 | 15.1 | 14.54 | 14.54 | 15.1 | 14.54 | 4,419 |
| August 28, 2025 | 14.32 | 14.82 | 14.82 | 15.04 | 14.32 | 11,520 |
| August 27, 2025 | 14.56 | 14.26 | 14.26 | 14.66 | 14.26 | 4,136 |
| August 26, 2025 | 14.28 | 14.64 | 14.64 | 14.7 | 14.02 | 10,611 |
| August 25, 2025 | 14.08 | 14.2 | 14.2 | 14.28 | 14.02 | 9,080 |
| August 22, 2025 | 13.8 | 14.02 | 14.02 | 14.08 | 13.74 | 5,559 |
| August 21, 2025 | 13.7 | 13.74 | 13.74 | 13.78 | 13.5 | 1,921 |
| August 20, 2025 | 13.86 | 13.78 | 13.78 | 13.92 | 13.74 | 3,379 |
| August 19, 2025 | 13.8 | 13.98 | 13.98 | 14.08 | 13.72 | 4,403 |
| August 18, 2025 | 13.82 | 13.68 | 13.68 | 13.82 | 13.58 | 2,136 |
| August 15, 2025 | 13.74 | 13.68 | 13.68 | 13.9 | 13.64 | 5,611 |
| August 14, 2025 | 13.4 | 13.74 | 13.74 | 13.8 | 13.3 | 6,488 |
| August 13, 2025 | 13.4 | 13.32 | 13.32 | 13.5 | 13.2 | 12,385 |
| August 12, 2025 | 14.14 | 13.4 | 13.4 | 14.14 | 13.22 | 66,541 |
| August 11, 2025 | 14.36 | 14.14 | 14.14 | 14.36 | 14.1 | 6,351 |
| August 08, 2025 | 14.3 | 14.22 | 14.22 | 14.5 | 14.1 | 8,814 |
| August 07, 2025 | 14.24 | 14.36 | 14.36 | 14.44 | 14.24 | 6,375 |
| August 06, 2025 | 14.5 | 14.32 | 14.32 | 14.5 | 14.3 | 5,954 |
| August 05, 2025 | 14.16 | 14.34 | 14.34 | 14.52 | 14.16 | 11,298 |
| August 04, 2025 | 14.18 | 14.24 | 14.24 | 14.3 | 14.04 | 28,767 |
| July 31, 2025 | 14.58 | 14.36 | 14.36 | 14.68 | 14.3 | 6,777 |
| July 30, 2025 | 14.4 | 14.44 | 14.44 | 14.9 | 14.4 | 8,083 |
| July 29, 2025 | 14.3 | 14.28 | 14.28 | 14.82 | 14.24 | 477,003 |
| July 28, 2025 | 15.24 | 14.3 | 14.3 | 15.3 | 14.22 | 24,244 |
| July 25, 2025 | 14.04 | 15.32 | 15.32 | 15.32 | 14 | 13,529 |
| July 24, 2025 | 15.2 | 14.1 | 14.1 | 15.2 | 14.1 | 21,015 |
| July 23, 2025 | 15.02 | 15.28 | 15.28 | 15.34 | 15.02 | 4,453 |
| July 22, 2025 | 15.2 | 15.04 | 15.04 | 15.2 | 15 | 8,615 |
| July 21, 2025 | 15.2 | 15.12 | 15.12 | 15.44 | 15.12 | 5,988 |
| July 18, 2025 | 15.58 | 15.24 | 15.24 | 15.62 | 15.22 | 5,890 |
| July 17, 2025 | 15.32 | 15.62 | 15.62 | 15.84 | 15.32 | 4,323 |
| July 16, 2025 | 15.24 | 15.34 | 15.34 | 15.5 | 15.22 | 4,243 |
| July 15, 2025 | 15.7 | 15.32 | 15.32 | 15.8 | 15.32 | 7,370 |
| July 14, 2025 | 15.74 | 15.66 | 15.66 | 15.9 | 15.4 | 9,531 |
| July 11, 2025 | 15.74 | 15.74 | 15.74 | 16 | 15.6 | 4,321 |
| July 10, 2025 | 15.42 | 15.74 | 15.74 | 15.9 | 15.22 | 11,939 |
| July 09, 2025 | 15.46 | 15.54 | 15.54 | 15.76 | 15.2 | 12,586 |
| July 08, 2025 | 15.6 | 15.34 | 15.34 | 15.8 | 15.3 | 9,520 |
| July 07, 2025 | 16.04 | 15.62 | 15.62 | 16.1 | 15.32 | 10,114 |
| July 04, 2025 | 15.2 | 15.98 | 15.98 | 16.1 | 15.2 | 7,367 |
| July 03, 2025 | 15.18 | 15.36 | 15.36 | 15.5 | 15.1 | 10,787 |
| July 02, 2025 | 15.2 | 15.2 | 15.2 | 15.6 | 15.2 | 5,631 |
| July 01, 2025 | 15.46 | 15.36 | 15.36 | 15.46 | 15 | 4,397 |
| June 30, 2025 | 15.2 | 15.3 | 15.3 | 15.52 | 15.04 | 9,050 |
| June 27, 2025 | 15.6 | 15.2 | 15.2 | 15.6 | 15.1 | 7,442 |
| June 26, 2025 | 14.88 | 15.44 | 15.44 | 15.7 | 14.76 | 9,261 |
| June 25, 2025 | 15.1 | 15 | 15 | 15.16 | 14.84 | 10,841 |
| June 24, 2025 | 15.3 | 15.16 | 15.16 | 15.8 | 15.1 | 6,893 |
| June 23, 2025 | 15.8 | 15.42 | 15.42 | 15.8 | 15.14 | 7,922 |
| June 20, 2025 | 15.58 | 16.08 | 16.08 | 16.08 | 15.48 | 8,965 |
| June 19, 2025 | 15.68 | 15.46 | 15.46 | 15.82 | 15.3 | 6,137 |
| June 18, 2025 | 16.1 | 15.68 | 15.68 | 16.1 | 15.5 | 15,740 |
| June 17, 2025 | 16.3 | 16.16 | 16.16 | 16.36 | 16.1 | 5,494 |
| June 16, 2025 | 16.3 | 16.32 | 16.32 | 16.42 | 16.1 | 6,324 |