5.63
-0.00500008(-0.09%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 5.55 | 5.63 | 5.63 | 5.85 | 5.55 | 250,202 |
| December 22, 2025 | 5.51 | 5.64 | 5.64 | 5.69 | 5.37 | 219,018 |
| December 19, 2025 | 5.48 | 5.52 | 5.52 | 5.65 | 5.33 | 485,631 |
| December 18, 2025 | 5.54 | 5.38 | 5.38 | 5.67 | 5.38 | 547,244 |
| December 17, 2025 | 5.55 | 5.52 | 5.52 | 5.55 | 5.4 | 190,600 |
| December 16, 2025 | 5.6 | 5.56 | 5.56 | 5.74 | 5.53 | 190,261 |
| December 15, 2025 | 5.8 | 5.57 | 5.57 | 5.92 | 5.57 | 177,825 |
| December 12, 2025 | 5.81 | 5.9 | 5.9 | 6.15 | 5.65 | 609,016 |
| December 11, 2025 | 5.67 | 5.8 | 5.8 | 5.96 | 5.5 | 416,785 |
| December 10, 2025 | 5.51 | 5.58 | 5.58 | 5.73 | 5.3 | 376,947 |
| December 09, 2025 | 5.32 | 5.57 | 5.57 | 5.58 | 5.28 | 390,323 |
| December 08, 2025 | 5.36 | 5.32 | 5.32 | 5.41 | 5.01 | 513,257 |
| December 05, 2025 | 5.39 | 5.36 | 5.36 | 5.5 | 5.31 | 231,754 |
| December 04, 2025 | 5.35 | 5.45 | 5.45 | 5.53 | 5.27 | 265,617 |
| December 03, 2025 | 5.64 | 5.39 | 5.39 | 5.66 | 5.32 | 223,553 |
| December 02, 2025 | 5.5 | 5.64 | 5.64 | 5.65 | 5.42 | 249,801 |
| December 01, 2025 | 5.5 | 5.55 | 5.55 | 5.59 | 5.46 | 255,755 |
| November 28, 2025 | 5.42 | 5.5 | 5.5 | 5.51 | 5.36 | 220,792 |
| November 27, 2025 | 5.14 | 5.4 | 5.4 | 5.44 | 5.14 | 307,652 |
| November 26, 2025 | 5.12 | 5.14 | 5.14 | 5.26 | 5.01 | 145,931 |
| November 25, 2025 | 4.97 | 5.18 | 5.18 | 5.2 | 4.83 | 550,959 |
| November 24, 2025 | 4.85 | 4.94 | 4.94 | 4.97 | 4.83 | 160,518 |
| November 21, 2025 | 4.89 | 4.82 | 4.82 | 4.91 | 4.79 | 250,276 |
| November 20, 2025 | 5.04 | 4.89 | 4.89 | 5.1 | 4.89 | 307,360 |
| November 19, 2025 | 5.09 | 5.06 | 5.06 | 5.26 | 5.04 | 180,771 |
| November 18, 2025 | 5.07 | 5.07 | 5.07 | 5.22 | 4.96 | 177,055 |
| November 17, 2025 | 5.14 | 5.07 | 5.07 | 5.19 | 5.07 | 129,976 |
| November 14, 2025 | 5.32 | 5.16 | 5.16 | 5.32 | 5.07 | 327,007 |
| November 13, 2025 | 5.4 | 5.34 | 5.34 | 5.51 | 5.34 | 186,781 |
| November 12, 2025 | 5.4 | 5.42 | 5.42 | 5.5 | 5.34 | 318,451 |
| November 11, 2025 | 5.2 | 5.34 | 5.34 | 5.4 | 5.2 | 298,878 |
| November 10, 2025 | 5.1 | 5.18 | 5.18 | 5.19 | 5.07 | 154,708 |
| November 07, 2025 | 4.96 | 5.06 | 5.06 | 5.08 | 4.93 | 221,983 |
| November 06, 2025 | 5.1 | 4.99 | 4.99 | 5.2 | 4.99 | 260,312 |
| November 05, 2025 | 5.2 | 5.04 | 5.04 | 5.2 | 4.91 | 363,692 |
| November 04, 2025 | 5.23 | 5.15 | 5.15 | 5.26 | 5.09 | 277,346 |
| November 03, 2025 | 5.55 | 5.29 | 5.29 | 5.56 | 5.29 | 315,300 |
| October 31, 2025 | 5.53 | 5.52 | 5.52 | 5.68 | 5.52 | 204,931 |
| October 30, 2025 | 5.51 | 5.54 | 5.54 | 5.61 | 5.39 | 271,510 |
| October 29, 2025 | 5.63 | 5.57 | 5.57 | 5.84 | 5.51 | 423,430 |
| October 28, 2025 | 5.46 | 5.6 | 5.6 | 5.78 | 5.44 | 480,491 |
| October 27, 2025 | 5.45 | 5.46 | 5.46 | 5.5 | 5.3 | 479,355 |
| October 24, 2025 | 5.41 | 5.45 | 5.45 | 5.59 | 5.38 | 657,588 |
| October 23, 2025 | 5.44 | 5.41 | 5.41 | 5.52 | 5.33 | 408,664 |
| October 22, 2025 | 5.55 | 5.37 | 5.37 | 5.68 | 5.31 | 1.26M |
| 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 |