4.70
-0.0051(-0.11%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.7 | 21,177 |
| August 14, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.7 | 397,384 |
| August 13, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.7 | 83,012 |
| August 12, 2025 | 4.7 | 4.69 | 4.69 | 4.72 | 4.69 | 31,264 |
| August 11, 2025 | 4.7 | 4.69 | 4.69 | 4.7 | 4.69 | 38,918 |
| August 08, 2025 | 4.7 | 4.7 | 4.7 | 4.71 | 4.7 | 46,752 |
| August 07, 2025 | 4.68 | 4.71 | 4.71 | 4.72 | 4.68 | 40,679 |
| August 06, 2025 | 4.68 | 4.71 | 4.71 | 4.71 | 4.68 | 35,813 |
| August 05, 2025 | 4.7 | 4.71 | 4.71 | 4.71 | 4.7 | 19,108 |
| August 04, 2025 | 4.7 | 4.71 | 4.71 | 4.71 | 4.69 | 48,959 |
| July 31, 2025 | 4.68 | 4.69 | 4.69 | 4.69 | 4.68 | 79,254 |
| July 30, 2025 | 4.7 | 4.67 | 4.67 | 4.71 | 4.67 | 21,735 |
| July 29, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.67 | 47,639 |
| July 28, 2025 | 4.65 | 4.67 | 4.67 | 4.68 | 4.65 | 67,683 |
| July 25, 2025 | 4.66 | 4.67 | 4.67 | 4.67 | 4.66 | 46,082 |
| July 24, 2025 | 4.67 | 4.67 | 4.67 | 4.69 | 4.67 | 79,648 |
| July 23, 2025 | 4.67 | 4.68 | 4.68 | 4.68 | 4.67 | 20,027 |
| July 22, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.67 | 36,726 |
| July 21, 2025 | 4.68 | 4.67 | 4.67 | 4.68 | 4.67 | 36,545 |
| July 18, 2025 | 4.66 | 4.66 | 4.66 | 4.67 | 4.66 | 26,323 |
| July 17, 2025 | 4.66 | 4.67 | 4.67 | 4.67 | 4.65 | 90,170 |
| July 16, 2025 | 4.65 | 4.66 | 4.66 | 4.67 | 4.65 | 32,927 |
| July 15, 2025 | 4.68 | 4.65 | 4.65 | 4.68 | 4.65 | 50,853 |
| July 14, 2025 | 4.68 | 4.66 | 4.66 | 4.68 | 4.65 | 47,341 |
| July 11, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.66 | 49,223 |
| July 10, 2025 | 4.67 | 4.67 | 4.67 | 4.68 | 4.67 | 10,744 |
| July 09, 2025 | 4.69 | 4.66 | 4.66 | 4.69 | 4.66 | 33,256 |
| July 08, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.66 | 21,530 |
| July 07, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 51,291 |
| July 04, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.68 | 26,717 |
| July 03, 2025 | 4.69 | 4.68 | 4.68 | 4.7 | 4.68 | 21,130 |
| July 02, 2025 | 4.68 | 4.69 | 4.69 | 4.69 | 4.68 | 12,867 |
| July 01, 2025 | 4.69 | 4.69 | 4.69 | 4.7 | 4.69 | 42,261 |
| June 30, 2025 | 4.7 | 4.69 | 4.69 | 4.7 | 4.68 | 27,594 |
| June 27, 2025 | 4.67 | 4.68 | 4.68 | 4.7 | 4.67 | 27,465 |
| June 26, 2025 | 4.68 | 4.67 | 4.67 | 4.68 | 4.67 | 19,243 |
| June 25, 2025 | 4.68 | 4.66 | 4.66 | 4.68 | 4.66 | 181,696 |
| June 24, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.66 | 5,435 |
| June 23, 2025 | 4.65 | 4.67 | 4.67 | 4.67 | 4.65 | 37,073 |
| June 20, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.64 | 34,891 |
| June 19, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.65 | 12,612 |
| June 18, 2025 | 4.65 | 4.66 | 4.66 | 4.66 | 4.65 | 59,890 |
| June 17, 2025 | 4.64 | 4.66 | 4.66 | 4.66 | 4.64 | 47,034 |
| June 16, 2025 | 4.64 | 4.66 | 4.66 | 4.66 | 4.64 | 44,043 |
| June 13, 2025 | 4.66 | 4.65 | 4.65 | 4.67 | 4.65 | 52,530 |
| June 12, 2025 | 4.65 | 4.67 | 4.67 | 4.67 | 4.65 | 180,255 |
| June 11, 2025 | 4.64 | 4.65 | 4.65 | 4.66 | 4.63 | 208,557 |
| June 10, 2025 | 4.63 | 4.65 | 4.65 | 4.65 | 4.63 | 34,148 |
| June 06, 2025 | 4.65 | 4.64 | 4.64 | 4.66 | 4.63 | 58,166 |
| June 05, 2025 | 4.66 | 4.65 | 4.65 | 4.66 | 4.65 | 96,246 |
| June 04, 2025 | 4.63 | 4.65 | 4.65 | 4.66 | 4.63 | 56,608 |
| June 03, 2025 | 4.63 | 4.64 | 4.64 | 4.65 | 4.63 | 79,290 |
| June 02, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.63 | 21,982 |
| May 30, 2025 | 4.64 | 4.64 | 4.64 | 4.65 | 4.63 | 48,707 |
| May 28, 2025 | 4.62 | 4.62 | 4.62 | 4.63 | 4.62 | 190,969 |
| May 27, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.62 | 35,265 |
| May 26, 2025 | 4.59 | 4.62 | 4.62 | 4.62 | 4.59 | 36,023 |
| May 23, 2025 | 4.6 | 4.61 | 4.61 | 4.62 | 4.6 | 53,680 |
| May 22, 2025 | 4.59 | 4.59 | 4.59 | 4.6 | 4.59 | 89,420 |
| May 21, 2025 | 4.6 | 4.62 | 4.62 | 4.62 | 4.6 | 37,035 |