3.30
+0.1(+3.13%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0 |
| August 14, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 1 |
| August 13, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0 |
| August 12, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0 |
| August 11, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0 |
| August 08, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 2 |
| August 07, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 300 |
| August 06, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0 |
| August 05, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0 |
| August 04, 2025 | 3.16 | 3.38 | 3.38 | 3.38 | 3.16 | 9,000 |
| July 31, 2025 | 3.2 | 3.34 | 3.34 | 3.46 | 3.2 | 10,003 |
| July 30, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 37 |
| July 29, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 773 |
| July 28, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.26 | 4,950 |
| July 25, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 600 |
| July 24, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 1,810 |
| July 23, 2025 | 3.28 | 3.3 | 3.3 | 3.3 | 3.28 | 330 |
| July 22, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 8,300 |
| July 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3 |
| July 18, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 309 |
| July 17, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| July 16, 2025 | 3.26 | 3.28 | 3.28 | 3.28 | 3.26 | 1,044 |
| July 15, 2025 | 3.26 | 3.14 | 3.14 | 3.26 | 3.14 | 1,755 |
| July 14, 2025 | 3.26 | 3.24 | 3.24 | 3.26 | 3.12 | 8,889 |
| July 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 176 |
| July 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 286 |
| July 09, 2025 | 3.22 | 3.26 | 3.26 | 3.28 | 3.22 | 2,200 |
| July 08, 2025 | 3.12 | 3.22 | 3.22 | 3.22 | 3.12 | 8,504 |
| July 07, 2025 | 3.2 | 3.22 | 3.22 | 3.22 | 3.12 | 8,062 |
| July 04, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 100 |
| July 03, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 23 |
| July 02, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 28 |
| July 01, 2025 | 3.26 | 3.2 | 3.2 | 3.26 | 3.2 | 350 |
| June 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 70 |
| June 27, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 14 |
| June 26, 2025 | 3.2 | 3.18 | 3.18 | 3.2 | 3.18 | 6,500 |
| June 25, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 2,000 |
| June 24, 2025 | 3.16 | 3.28 | 3.28 | 3.28 | 3.16 | 9,429 |
| June 23, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0 |
| June 20, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 17 |
| June 19, 2025 | 3.18 | 3.16 | 3.16 | 3.18 | 3.16 | 1,510 |
| June 18, 2025 | 3.16 | 3.18 | 3.18 | 3.18 | 3.16 | 8,000 |
| June 17, 2025 | 3.08 | 3.16 | 3.16 | 3.16 | 3.08 | 395 |
| June 16, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0 |
| June 13, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 20 |
| June 12, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 4,331 |
| June 11, 2025 | 3.14 | 3.38 | 3.38 | 3.38 | 3.04 | 9,019 |
| June 10, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3 | 11,327 |
| June 06, 2025 | 3.12 | 3 | 3 | 3.12 | 3 | 573 |
| June 05, 2025 | 3 | 3.1 | 3.1 | 3.12 | 2.98 | 16,506 |
| June 04, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 440 |
| June 03, 2025 | 2.86 | 3.08 | 3.08 | 3.08 | 2.86 | 1,198 |
| June 02, 2025 | 3.08 | 3 | 3 | 3.08 | 3 | 3,722 |
| May 30, 2025 | 3.1 | 3.08 | 3.08 | 3.18 | 3.08 | 3,122 |
| May 28, 2025 | 3.24 | 3.14 | 3.14 | 3.24 | 3.14 | 852 |
| May 27, 2025 | 3.2 | 3.24 | 3.24 | 3.26 | 3.2 | 1,484 |
| May 26, 2025 | 3.18 | 3.2 | 3.2 | 3.26 | 3.18 | 9,393 |
| May 23, 2025 | 3.24 | 3.18 | 3.18 | 3.24 | 2.94 | 2,159 |
| May 22, 2025 | 3.26 | 3.24 | 3.24 | 3.28 | 3.12 | 6,877 |
| May 21, 2025 | 3.34 | 3.28 | 3.28 | 3.34 | 3.28 | 1,024 |