8.03
-0.09(-1.11%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.07 | 8.03 | 8.03 | 8.1 | 7.99 | 304,125 |
| August 15, 2025 | 8.14 | 8.12 | 8.12 | 8.26 | 8.09 | 439,601 |
| August 14, 2025 | 8.09 | 8.11 | 8.11 | 8.2 | 8.06 | 532,665 |
| August 13, 2025 | 8.15 | 8.06 | 8.06 | 8.15 | 7.96 | 673,453 |
| August 12, 2025 | 8.12 | 8.12 | 8.12 | 8.15 | 8.02 | 406,726 |
| August 11, 2025 | 8.28 | 8.11 | 8.11 | 8.32 | 8.1 | 697,825 |
| August 08, 2025 | 8.15 | 8.22 | 8.22 | 8.23 | 8.11 | 574,344 |
| August 07, 2025 | 7.93 | 8.11 | 8.11 | 8.22 | 7.9 | 831,122 |
| August 06, 2025 | 8 | 7.92 | 7.92 | 8.19 | 7.9 | 1.64M |
| August 05, 2025 | 8.21 | 8.16 | 8.16 | 8.28 | 8.14 | 931,839 |
| August 04, 2025 | 8.14 | 8.21 | 8.21 | 8.3 | 8.13 | 1.07M |
| July 31, 2025 | 8.36 | 8.4 | 8.4 | 8.62 | 8.21 | 1.09M |
| July 30, 2025 | 8.62 | 8.49 | 8.49 | 8.69 | 8.48 | 614,742 |
| July 29, 2025 | 8.76 | 8.6 | 8.6 | 8.8 | 8.6 | 716,195 |
| July 28, 2025 | 9.06 | 8.8 | 8.8 | 9.06 | 8.75 | 480,774 |
| July 25, 2025 | 8.85 | 8.86 | 8.86 | 8.93 | 8.73 | 471,193 |
| July 24, 2025 | 8.98 | 8.9 | 8.9 | 9.01 | 8.87 | 582,568 |
| July 23, 2025 | 8.71 | 8.88 | 8.88 | 8.89 | 8.71 | 694,258 |
| July 22, 2025 | 8.56 | 8.56 | 8.56 | 8.59 | 8.44 | 366,230 |
| July 21, 2025 | 8.56 | 8.6 | 8.6 | 8.68 | 8.55 | 418,956 |
| July 18, 2025 | 8.69 | 8.56 | 8.56 | 8.7 | 8.54 | 751,329 |
| July 17, 2025 | 8.66 | 8.67 | 8.67 | 8.76 | 8.58 | 662,287 |
| July 16, 2025 | 8.62 | 8.54 | 8.54 | 8.7 | 8.53 | 640,595 |
| July 15, 2025 | 8.55 | 8.71 | 8.71 | 8.85 | 8.54 | 593,369 |
| July 14, 2025 | 8.6 | 8.57 | 8.57 | 8.7 | 8.55 | 565,445 |
| July 11, 2025 | 8.84 | 8.7 | 8.7 | 8.84 | 8.7 | 584,332 |
| July 10, 2025 | 8.81 | 8.9 | 8.9 | 8.94 | 8.78 | 1.01M |
| July 09, 2025 | 8.72 | 8.76 | 8.76 | 8.8 | 8.59 | 473,528 |
| July 08, 2025 | 8.51 | 8.71 | 8.71 | 8.71 | 8.45 | 672,731 |
| July 07, 2025 | 8.52 | 8.49 | 8.49 | 8.57 | 8.46 | 510,282 |
| July 04, 2025 | 8.5 | 8.53 | 8.53 | 8.54 | 8.44 | 468,105 |
| July 03, 2025 | 8.81 | 8.63 | 8.63 | 8.85 | 8.56 | 976,146 |
| July 02, 2025 | 8.53 | 8.74 | 8.74 | 8.74 | 8.52 | 994,781 |
| July 01, 2025 | 8.41 | 8.46 | 8.46 | 8.46 | 8.31 | 780,144 |
| June 30, 2025 | 8.66 | 8.43 | 8.43 | 8.66 | 8.39 | 909,981 |
| June 27, 2025 | 8.65 | 8.61 | 8.61 | 8.7 | 8.52 | 409,029 |
| June 26, 2025 | 8.5 | 8.6 | 8.6 | 8.61 | 8.47 | 707,227 |
| June 25, 2025 | 8.65 | 8.46 | 8.46 | 8.65 | 8.4 | 2.65M |
| June 24, 2025 | 8.35 | 8.59 | 8.59 | 8.63 | 8.2 | 1.57M |
| June 23, 2025 | 8.15 | 8.26 | 8.26 | 8.29 | 8.11 | 963,326 |
| June 20, 2025 | 8.17 | 8.24 | 8.24 | 8.45 | 8.15 | 2.09M |
| June 19, 2025 | 8.09 | 8.11 | 8.11 | 8.19 | 8.05 | 762,723 |
| June 18, 2025 | 8.38 | 8.2 | 8.2 | 8.38 | 8.17 | 1.31M |
| June 17, 2025 | 8.3 | 8.4 | 8.4 | 8.52 | 8.29 | 925,541 |
| June 16, 2025 | 8.15 | 8.36 | 8.36 | 8.41 | 8.11 | 1.54M |
| June 13, 2025 | 8.56 | 8.45 | 8.45 | 8.59 | 8.44 | 1.41M |
| June 12, 2025 | 8.85 | 8.7 | 8.7 | 8.9 | 8.7 | 1.41M |
| June 11, 2025 | 9.07 | 8.98 | 8.98 | 9.23 | 8.97 | 718,123 |
| June 10, 2025 | 8.67 | 9.04 | 9.04 | 9.07 | 8.67 | 939,120 |
| June 06, 2025 | 8.65 | 8.65 | 8.65 | 8.71 | 8.57 | 589,131 |
| June 05, 2025 | 8.9 | 8.64 | 8.64 | 8.95 | 8.52 | 1.79M |
| June 04, 2025 | 8.83 | 8.89 | 8.89 | 8.94 | 8.78 | 733,425 |
| June 03, 2025 | 8.84 | 8.74 | 8.74 | 8.93 | 8.71 | 777,358 |
| June 02, 2025 | 8.9 | 8.84 | 8.84 | 8.99 | 8.81 | 2.12M |
| May 30, 2025 | 9.34 | 9.28 | 8.85 | 9.37 | 9.24 | 1.91M |
| May 28, 2025 | 9.4 | 9.35 | 8.92 | 9.5 | 9.35 | 1.12M |
| May 27, 2025 | 9.44 | 9.39 | 9.39 | 9.51 | 9.33 | 859,969 |
| May 26, 2025 | 9.45 | 9.49 | 9.49 | 9.58 | 9.4 | 480,076 |
| May 23, 2025 | 9.53 | 9.3 | 9.3 | 9.56 | 9.15 | 1.1M |
| May 22, 2025 | 9.5 | 9.56 | 9.56 | 9.83 | 9.45 | 1.24M |