4.73
+0.0001(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.73 | 4.73 | 4.73 | 4.74 | 4.72 | 58,971 |
| January 12, 2026 | 4.72 | 4.73 | 4.73 | 4.73 | 4.72 | 80,393 |
| January 09, 2026 | 4.71 | 4.72 | 4.72 | 4.73 | 4.71 | 62,542 |
| January 08, 2026 | 4.72 | 4.73 | 4.73 | 4.73 | 4.72 | 87,053 |
| January 07, 2026 | 4.73 | 4.74 | 4.74 | 4.74 | 4.73 | 168,876 |
| January 06, 2026 | 4.73 | 4.72 | 4.72 | 4.73 | 4.71 | 122,983 |
| January 05, 2026 | 4.72 | 4.72 | 4.72 | 4.73 | 4.71 | 128,285 |
| December 30, 2025 | 4.72 | 4.74 | 4.74 | 4.74 | 4.72 | 38,447 |
| December 29, 2025 | 4.77 | 4.74 | 4.74 | 4.77 | 4.72 | 158,641 |
| December 23, 2025 | 4.72 | 4.72 | 4.72 | 4.73 | 4.71 | 47,553 |
| December 22, 2025 | 4.69 | 4.72 | 4.72 | 4.72 | 4.69 | 35,164 |
| December 19, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.71 | 12,266 |
| December 18, 2025 | 4.72 | 4.72 | 4.72 | 4.74 | 4.72 | 17,966 |
| December 17, 2025 | 4.71 | 4.72 | 4.72 | 4.72 | 4.71 | 35,329 |
| December 16, 2025 | 4.73 | 4.72 | 4.72 | 4.73 | 4.71 | 48,451 |
| December 15, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.71 | 72,796 |
| December 12, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.71 | 80,153 |
| December 11, 2025 | 4.72 | 4.73 | 4.73 | 4.74 | 4.72 | 14,604 |
| December 10, 2025 | 4.7 | 4.72 | 4.72 | 4.72 | 4.7 | 47,126 |
| December 09, 2025 | 4.74 | 4.71 | 4.71 | 4.74 | 4.71 | 152,770 |
| December 08, 2025 | 4.75 | 4.72 | 4.72 | 4.75 | 4.72 | 75,015 |
| December 05, 2025 | 4.73 | 4.73 | 4.73 | 4.74 | 4.73 | 43,976 |
| December 04, 2025 | 4.75 | 4.74 | 4.74 | 4.75 | 4.73 | 837,096 |
| December 03, 2025 | 4.74 | 4.74 | 4.74 | 4.75 | 4.74 | 20,320 |
| December 02, 2025 | 4.73 | 4.73 | 4.73 | 4.74 | 4.73 | 47,550 |
| December 01, 2025 | 4.77 | 4.73 | 4.73 | 4.77 | 4.73 | 45,194 |
| November 28, 2025 | 4.75 | 4.75 | 4.75 | 4.77 | 4.75 | 82,159 |
| November 27, 2025 | 4.78 | 4.76 | 4.76 | 4.78 | 4.75 | 43,467 |
| November 26, 2025 | 4.74 | 4.75 | 4.75 | 4.75 | 4.74 | 27,238 |
| November 25, 2025 | 4.74 | 4.75 | 4.75 | 4.76 | 4.73 | 32,184 |
| November 24, 2025 | 4.73 | 4.74 | 4.74 | 4.74 | 4.73 | 17,605 |
| November 21, 2025 | 4.73 | 4.72 | 4.72 | 4.74 | 4.72 | 16,648 |
| November 20, 2025 | 4.71 | 4.73 | 4.73 | 4.73 | 4.71 | 17,111 |
| November 19, 2025 | 4.71 | 4.72 | 4.72 | 4.73 | 4.71 | 37,252 |
| November 18, 2025 | 4.71 | 4.72 | 4.72 | 4.73 | 4.71 | 31,901 |
| November 17, 2025 | 4.74 | 4.71 | 4.71 | 4.74 | 4.71 | 57,575 |
| November 14, 2025 | 4.72 | 4.73 | 4.73 | 4.74 | 4.72 | 33,733 |
| November 13, 2025 | 4.71 | 4.73 | 4.73 | 4.74 | 4.71 | 20,779 |
| November 12, 2025 | 4.74 | 4.74 | 4.74 | 4.75 | 4.74 | 31,260 |
| November 11, 2025 | 4.75 | 4.74 | 4.74 | 4.75 | 4.73 | 39,993 |
| November 10, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.72 | 26,836 |
| November 07, 2025 | 4.73 | 4.73 | 4.73 | 4.74 | 4.72 | 23,375 |
| November 06, 2025 | 4.73 | 4.73 | 4.73 | 4.74 | 4.73 | 15,631 |
| November 05, 2025 | 4.74 | 4.73 | 4.73 | 4.75 | 4.73 | 29,159 |
| November 04, 2025 | 4.73 | 4.74 | 4.74 | 4.74 | 4.73 | 43,139 |
| November 03, 2025 | 4.74 | 4.74 | 4.74 | 4.75 | 4.73 | 40,949 |
| October 31, 2025 | 4.74 | 4.75 | 4.75 | 4.75 | 4.74 | 126,752 |
| October 30, 2025 | 4.76 | 4.75 | 4.75 | 4.76 | 4.74 | 27,842 |
| October 29, 2025 | 4.8 | 4.78 | 4.78 | 4.8 | 4.77 | 15,910 |
| October 28, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.77 | 59,945 |
| October 27, 2025 | 4.78 | 4.77 | 4.77 | 4.78 | 4.77 | 66,214 |
| October 24, 2025 | 4.77 | 4.77 | 4.77 | 4.79 | 4.76 | 45,874 |
| October 23, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.76 | 14,269 |
| October 22, 2025 | 4.77 | 4.78 | 4.78 | 4.78 | 4.77 | 24,880 |
| October 21, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.77 | 47,479 |
| October 20, 2025 | 4.75 | 4.77 | 4.77 | 4.77 | 4.75 | 33,944 |
| October 17, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.76 | 54,496 |
| October 16, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.76 | 41,155 |
| October 15, 2025 | 4.76 | 4.77 | 4.77 | 4.77 | 4.76 | 26,989 |
| October 14, 2025 | 4.76 | 4.74 | 4.74 | 4.76 | 4.74 | 45,786 |
