7.67
+0.04(+0.52%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2025 | 8.32 | 8.16 | 8.16 | 8.58 | 8.16 | 448,778 |
| July 25, 2025 | 7.9 | 8.29 | 8.29 | 8.37 | 7.85 | 518,039 |
| July 24, 2025 | 7.55 | 7.88 | 7.88 | 8.04 | 7.55 | 439,298 |
| July 23, 2025 | 8.07 | 7.61 | 7.61 | 8.07 | 7.1 | 973,012 |
| July 22, 2025 | 7.82 | 7.9 | 7.9 | 7.99 | 7.7 | 246,770 |
| July 21, 2025 | 8.05 | 7.93 | 7.93 | 8.22 | 7.75 | 358,918 |
| July 18, 2025 | 8.45 | 8.07 | 8.07 | 8.5 | 8.01 | 568,488 |
| July 17, 2025 | 7.8 | 8.41 | 8.41 | 8.61 | 7.73 | 1.22M |
| July 16, 2025 | 7.68 | 7.7 | 7.7 | 7.97 | 7.56 | 685,500 |
| July 15, 2025 | 7.82 | 7.7 | 7.7 | 8.15 | 7.55 | 1.35M |
| July 14, 2025 | 6.99 | 7.5 | 7.5 | 7.58 | 6.95 | 486,201 |
| July 11, 2025 | 7.18 | 7.01 | 7.01 | 7.33 | 6.93 | 249,977 |
| July 10, 2025 | 7.21 | 7.19 | 7.19 | 7.28 | 6.97 | 322,308 |
| July 09, 2025 | 6.71 | 7.21 | 7.21 | 7.25 | 6.62 | 875,845 |
| July 08, 2025 | 6.67 | 6.65 | 6.65 | 6.71 | 6.53 | 122,296 |
| July 07, 2025 | 6.67 | 6.7 | 6.7 | 6.84 | 6.32 | 475,330 |
| July 04, 2025 | 6.72 | 6.66 | 6.66 | 6.87 | 6.62 | 249,043 |
| July 03, 2025 | 6.55 | 6.72 | 6.72 | 6.92 | 6.4 | 646,899 |
| July 02, 2025 | 6.72 | 6.3 | 6.3 | 6.77 | 6.27 | 387,967 |
| July 01, 2025 | 6.38 | 6.76 | 6.76 | 6.86 | 6.35 | 350,941 |
| June 30, 2025 | 6.5 | 6.38 | 6.38 | 6.57 | 6.33 | 268,944 |
| June 27, 2025 | 6.3 | 6.43 | 6.43 | 6.49 | 6.3 | 741,967 |
| June 26, 2025 | 6.34 | 6.24 | 6.24 | 6.43 | 6.21 | 543,768 |
| June 25, 2025 | 6.92 | 6.36 | 6.36 | 6.97 | 6.32 | 516,834 |
| June 24, 2025 | 6.61 | 6.85 | 6.85 | 6.95 | 6.6 | 506,278 |
| June 23, 2025 | 6.32 | 6.52 | 6.52 | 6.54 | 6.25 | 305,995 |
| June 20, 2025 | 6.33 | 6.37 | 6.37 | 6.69 | 6.33 | 1.34M |
| June 19, 2025 | 6.39 | 6.4 | 6.4 | 6.65 | 6.3 | 293,961 |
| June 18, 2025 | 6.35 | 6.48 | 6.48 | 6.5 | 6.22 | 402,002 |
| June 17, 2025 | 6.4 | 6.39 | 6.39 | 6.47 | 6.24 | 576,768 |
| June 16, 2025 | 6.98 | 6.4 | 6.4 | 6.98 | 6.39 | 1.02M |
| June 13, 2025 | 6.9 | 7 | 7 | 7.18 | 6.7 | 621,893 |
| June 12, 2025 | 6.75 | 6.79 | 6.79 | 7.03 | 6.52 | 712,128 |
| June 11, 2025 | 7.15 | 6.76 | 6.76 | 7.24 | 6.73 | 826,923 |
| June 10, 2025 | 7.63 | 7.22 | 7.22 | 7.75 | 6.74 | 1.04M |
| June 06, 2025 | 7.9 | 7.61 | 7.61 | 7.96 | 7.6 | 365,310 |
| June 05, 2025 | 8.2 | 7.88 | 7.88 | 8.3 | 7.72 | 594,351 |
| June 04, 2025 | 8.74 | 8.11 | 8.11 | 8.74 | 8.11 | 953,532 |
| June 03, 2025 | 8.85 | 8.6 | 8.6 | 9.04 | 8.51 | 334,191 |
| June 02, 2025 | 8.41 | 8.78 | 8.78 | 9.06 | 8.41 | 315,632 |
| May 30, 2025 | 8.55 | 8.46 | 8.46 | 8.65 | 8.42 | 377,568 |
| May 28, 2025 | 9.03 | 8.62 | 8.62 | 9.04 | 8.37 | 661,696 |
| May 27, 2025 | 9.45 | 8.94 | 8.94 | 9.45 | 8.91 | 590,246 |
| May 26, 2025 | 9.48 | 9.45 | 9.45 | 9.6 | 9.26 | 500,666 |
| May 23, 2025 | 9.59 | 9.3 | 9.3 | 9.83 | 9.3 | 403,058 |
| May 22, 2025 | 9 | 9.63 | 9.63 | 9.8 | 9 | 1.05M |
| May 21, 2025 | 10.25 | 10.17 | 10.17 | 10.78 | 9.66 | 683,588 |