5.92
-0.25(-4.05%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 6.14 | 5.92 | 5.92 | 6.14 | 5.86 | 578,095 |
| October 20, 2025 | 6.22 | 6.17 | 6.17 | 6.3 | 6.04 | 245,043 |
| October 17, 2025 | 6.5 | 6.24 | 6.24 | 6.55 | 6 | 560,264 |
| October 16, 2025 | 6.36 | 6.62 | 6.62 | 6.87 | 6.24 | 943,902 |
| October 15, 2025 | 6.16 | 6.17 | 6.17 | 6.35 | 6.14 | 285,781 |
| October 14, 2025 | 6.1 | 6.14 | 6.14 | 6.16 | 5.97 | 211,432 |
| October 13, 2025 | 6.24 | 6.12 | 6.12 | 6.28 | 6.1 | 197,258 |
| October 10, 2025 | 6.31 | 6.27 | 6.27 | 6.56 | 6.24 | 285,378 |
| October 09, 2025 | 6.19 | 6.34 | 6.34 | 6.5 | 6.19 | 264,917 |
| October 08, 2025 | 6.36 | 6.23 | 6.23 | 6.4 | 6.13 | 268,926 |
| October 07, 2025 | 6.5 | 6.38 | 6.38 | 6.55 | 6.36 | 246,751 |
| October 06, 2025 | 6.24 | 6.49 | 6.49 | 6.53 | 6.18 | 513,976 |
| October 03, 2025 | 5.93 | 6.18 | 6.18 | 6.22 | 5.91 | 299,516 |
| October 02, 2025 | 5.87 | 5.93 | 5.93 | 6.09 | 5.86 | 369,880 |
| October 01, 2025 | 5.81 | 5.8 | 5.8 | 6.04 | 5.78 | 277,965 |
| September 30, 2025 | 5.75 | 5.88 | 5.88 | 5.88 | 5.7 | 165,115 |
| September 29, 2025 | 5.68 | 5.78 | 5.78 | 5.93 | 5.65 | 353,250 |
| September 26, 2025 | 5.88 | 5.68 | 5.68 | 5.95 | 5.65 | 410,593 |
| September 25, 2025 | 5.93 | 5.88 | 5.88 | 6.11 | 5.84 | 233,117 |
| September 24, 2025 | 6.1 | 5.96 | 5.96 | 6.1 | 5.93 | 442,251 |
| September 23, 2025 | 6.27 | 6.12 | 6.12 | 6.37 | 6.1 | 320,123 |
| September 22, 2025 | 6.27 | 6.28 | 6.28 | 6.33 | 6.19 | 162,673 |
| September 19, 2025 | 6.57 | 6.28 | 6.28 | 6.62 | 6.26 | 468,663 |
| September 18, 2025 | 6.33 | 6.58 | 6.58 | 6.61 | 6.24 | 468,350 |
| September 17, 2025 | 6.19 | 6.3 | 6.3 | 6.5 | 6.19 | 418,232 |
| September 16, 2025 | 6.31 | 6.13 | 6.13 | 6.31 | 6.05 | 376,397 |
| September 15, 2025 | 6.27 | 6.29 | 6.29 | 6.55 | 6.26 | 273,039 |
| September 12, 2025 | 6.1 | 6.27 | 6.27 | 6.41 | 6.07 | 270,719 |
| September 11, 2025 | 6.12 | 6.08 | 6.08 | 6.3 | 6.07 | 209,788 |
| September 10, 2025 | 6.3 | 6.1 | 6.1 | 6.35 | 6.08 | 245,470 |
| September 09, 2025 | 6.2 | 6.25 | 6.25 | 6.29 | 5.95 | 465,605 |
| September 08, 2025 | 6.32 | 6.2 | 6.2 | 6.37 | 6.2 | 262,900 |
| September 05, 2025 | 6.5 | 6.34 | 6.34 | 6.5 | 6.28 | 327,546 |
| September 04, 2025 | 6.35 | 6.48 | 6.48 | 6.64 | 6.26 | 313,306 |
| September 03, 2025 | 6.58 | 6.32 | 6.32 | 6.6 | 6.25 | 321,870 |
| September 02, 2025 | 6.62 | 6.5 | 6.5 | 6.64 | 6.46 | 286,547 |
| September 01, 2025 | 6.62 | 6.66 | 6.66 | 6.95 | 6.62 | 240,762 |
| August 29, 2025 | 6.7 | 6.6 | 6.6 | 6.7 | 6.53 | 317,823 |
| August 28, 2025 | 7 | 6.61 | 6.61 | 7.11 | 6.53 | 746,774 |
| August 27, 2025 | 7.17 | 7.05 | 7.05 | 7.23 | 6.93 | 266,308 |
| August 26, 2025 | 6.94 | 7.11 | 7.11 | 7.33 | 6.94 | 505,552 |
| August 25, 2025 | 6.96 | 6.92 | 6.92 | 7.36 | 6.92 | 390,829 |
| August 22, 2025 | 6.7 | 6.97 | 6.97 | 7.03 | 6.7 | 305,967 |
| August 21, 2025 | 6.66 | 6.71 | 6.71 | 6.9 | 6.65 | 497,904 |
| August 20, 2025 | 6.67 | 6.93 | 6.93 | 7.03 | 6.6 | 670,101 |
| August 19, 2025 | 7.63 | 6.78 | 6.78 | 7.63 | 6.58 | 1.77M |
| August 18, 2025 | 7.6 | 7.67 | 7.67 | 7.8 | 7.47 | 321,711 |
| August 15, 2025 | 7.96 | 7.63 | 7.63 | 7.99 | 7.56 | 338,298 |
| August 14, 2025 | 8 | 7.99 | 7.99 | 8.09 | 7.85 | 191,156 |
| August 13, 2025 | 7.85 | 8 | 8 | 8.02 | 7.77 | 260,035 |
| August 12, 2025 | 8 | 7.94 | 7.94 | 8.11 | 7.84 | 146,666 |
| August 11, 2025 | 8.24 | 8 | 8 | 8.36 | 7.97 | 238,880 |
| August 08, 2025 | 8.4 | 8.08 | 8.08 | 8.48 | 7.86 | 469,132 |
| August 07, 2025 | 8.5 | 8.54 | 8.54 | 8.78 | 8.31 | 650,185 |
| August 06, 2025 | 8.56 | 8.39 | 8.39 | 8.65 | 8.16 | 476,897 |
| August 05, 2025 | 8.1 | 8.55 | 8.55 | 8.65 | 8.09 | 575,991 |
| August 04, 2025 | 7.56 | 8.09 | 8.09 | 8.12 | 7.49 | 505,347 |
| July 31, 2025 | 7.79 | 7.7 | 7.7 | 8 | 7.65 | 226,547 |
| July 30, 2025 | 7.82 | 7.77 | 7.77 | 7.98 | 7.67 | 206,681 |
| July 29, 2025 | 8.19 | 7.82 | 7.82 | 8.27 | 7.74 | 486,540 |