15.86
+0.04(+0.25%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.8 | 15.86 | 15.86 | 15.86 | 15.72 | 170,791 |
| August 15, 2025 | 15.9 | 15.82 | 15.82 | 15.92 | 15.74 | 151,902 |
| August 14, 2025 | 16.06 | 15.76 | 15.76 | 16.1 | 15.72 | 248,174 |
| August 13, 2025 | 16.48 | 16.04 | 16.04 | 16.48 | 16.04 | 272,144 |
| August 12, 2025 | 16.34 | 16.44 | 16.44 | 16.48 | 16.32 | 394,381 |
| August 11, 2025 | 16.32 | 16.32 | 16.32 | 16.38 | 16.18 | 190,717 |
| August 08, 2025 | 16.16 | 16.24 | 16.24 | 16.26 | 16.14 | 165,543 |
| August 07, 2025 | 16.2 | 16.2 | 16.2 | 16.4 | 16.2 | 507,643 |
| August 06, 2025 | 16.1 | 16.14 | 16.14 | 16.16 | 16.04 | 210,505 |
| August 05, 2025 | 16.16 | 15.94 | 15.94 | 16.16 | 15.94 | 270,319 |
| August 04, 2025 | 15.72 | 16.02 | 16.02 | 16.02 | 15.72 | 661,189 |
| July 31, 2025 | 16.16 | 16.14 | 16.14 | 16.16 | 16.06 | 311,753 |
| July 30, 2025 | 15.92 | 16.12 | 16.12 | 16.12 | 15.74 | 419,090 |
| July 29, 2025 | 15.78 | 15.92 | 15.92 | 16 | 15.72 | 394,056 |
| July 28, 2025 | 16.08 | 15.78 | 15.78 | 16.08 | 15.76 | 268,962 |
| July 25, 2025 | 16.34 | 16.16 | 16.16 | 16.34 | 16 | 363,097 |
| July 24, 2025 | 16.4 | 16.34 | 16.34 | 16.4 | 15.38 | 894,658 |
| July 23, 2025 | 16.22 | 16.64 | 16.64 | 17.22 | 16.18 | 883,594 |
| July 22, 2025 | 16.08 | 16.12 | 16.12 | 16.12 | 15.98 | 620,412 |
| July 21, 2025 | 16.06 | 16.08 | 16.08 | 16.14 | 15.98 | 149,986 |
| July 18, 2025 | 15.98 | 16.02 | 16.02 | 16.14 | 15.94 | 240,961 |
| July 17, 2025 | 16.02 | 15.98 | 15.98 | 16.06 | 15.8 | 199,773 |
| July 16, 2025 | 15.72 | 15.8 | 15.8 | 16.04 | 15.72 | 317,528 |
| July 15, 2025 | 15.7 | 15.72 | 15.72 | 15.9 | 15.64 | 338,556 |
| July 14, 2025 | 15.34 | 15.58 | 15.58 | 15.58 | 15.3 | 306,637 |
| July 11, 2025 | 15.3 | 15.34 | 15.34 | 15.34 | 15.22 | 191,988 |
| July 10, 2025 | 14.4 | 15.28 | 15.28 | 15.28 | 14.4 | 412,156 |
| July 09, 2025 | 15.02 | 15.2 | 15.2 | 15.3 | 15 | 218,148 |
| July 08, 2025 | 14.98 | 15 | 15 | 15.08 | 14.88 | 212,445 |
| July 07, 2025 | 14.84 | 14.94 | 14.94 | 14.98 | 14.72 | 133,901 |
| July 04, 2025 | 14.74 | 14.72 | 14.72 | 14.8 | 14.6 | 254,684 |
| July 03, 2025 | 14.8 | 14.8 | 14.8 | 14.84 | 14.68 | 172,616 |
| July 02, 2025 | 14.68 | 14.74 | 14.74 | 14.78 | 14.64 | 125,592 |
| July 01, 2025 | 14.8 | 14.7 | 14.7 | 14.8 | 14.6 | 243,046 |
| June 30, 2025 | 14.76 | 14.7 | 14.7 | 14.8 | 14.56 | 286,244 |
| June 27, 2025 | 14.62 | 14.78 | 14.78 | 14.84 | 14.62 | 193,211 |
| June 26, 2025 | 14.74 | 14.62 | 14.62 | 14.76 | 14.54 | 209,012 |
| June 25, 2025 | 14.2 | 14.46 | 14.46 | 14.48 | 14.2 | 180,570 |
| June 24, 2025 | 14.5 | 14.36 | 14.36 | 14.52 | 14.3 | 195,925 |
| June 23, 2025 | 14.1 | 14.28 | 14.28 | 14.28 | 13.96 | 211,393 |
| June 20, 2025 | 14.24 | 14.26 | 14.26 | 14.32 | 14.14 | 2.61M |
| June 19, 2025 | 14.18 | 14.14 | 14.14 | 14.18 | 13.96 | 179,047 |
| June 18, 2025 | 14 | 14.1 | 14.1 | 14.12 | 13.92 | 248,216 |
| June 17, 2025 | 14.16 | 14.04 | 14.04 | 14.26 | 14.02 | 265,828 |
| June 16, 2025 | 14.16 | 14.28 | 14.28 | 14.38 | 14.16 | 203,690 |
| June 13, 2025 | 14.2 | 14.1 | 14.1 | 14.4 | 14.02 | 494,995 |
| June 12, 2025 | 14.42 | 14.46 | 14.46 | 14.5 | 14.3 | 245,103 |
| June 11, 2025 | 14.48 | 14.56 | 14.56 | 14.64 | 14.46 | 272,630 |
| June 10, 2025 | 14.84 | 14.5 | 14.5 | 14.84 | 14.44 | 230,220 |
| June 06, 2025 | 14.62 | 14.84 | 14.84 | 14.94 | 14.6 | 350,617 |
| June 05, 2025 | 14.6 | 14.62 | 14.62 | 14.78 | 14.52 | 360,932 |
| June 04, 2025 | 14.7 | 14.56 | 14.56 | 14.76 | 14.54 | 281,779 |
| June 03, 2025 | 14.62 | 14.6 | 14.6 | 14.7 | 14.42 | 324,250 |
| June 02, 2025 | 14.6 | 14.58 | 14.58 | 14.64 | 14.46 | 253,051 |
| May 30, 2025 | 14.38 | 14.64 | 14.64 | 14.72 | 14.38 | 693,213 |
| May 28, 2025 | 14.44 | 14.38 | 14.38 | 14.58 | 14.3 | 358,431 |
| May 27, 2025 | 14.12 | 14.46 | 14.46 | 14.46 | 14.08 | 647,307 |
| May 26, 2025 | 13.48 | 14.14 | 14.14 | 14.2 | 13.46 | 485,829 |
| May 23, 2025 | 13.44 | 13.26 | 13.26 | 13.6 | 12.88 | 530,801 |
| May 22, 2025 | 13.62 | 13.5 | 13.5 | 13.72 | 13.4 | 241,997 |