4.75
+0.0392(+0.83%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.73 | 4.75 | 4.75 | 4.75 | 4.72 | 7,006 |
| September 04, 2025 | 4.69 | 4.71 | 4.71 | 4.73 | 4.69 | 3,025 |
| September 03, 2025 | 4.67 | 4.68 | 4.68 | 4.68 | 4.67 | 3,564 |
| September 02, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 20,050 |
| September 01, 2025 | 4.69 | 4.7 | 4.7 | 4.7 | 4.69 | 4,663 |
| August 29, 2025 | 4.72 | 4.7 | 4.7 | 4.72 | 4.7 | 32,742 |
| August 28, 2025 | 4.69 | 4.71 | 4.71 | 4.71 | 4.69 | 48,365 |
| August 27, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 27,893 |
| August 26, 2025 | 4.69 | 4.69 | 4.69 | 4.7 | 4.69 | 24,947 |
| August 25, 2025 | 4.71 | 4.7 | 4.7 | 4.71 | 4.7 | 46,653 |
| August 22, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 9,738 |
| August 21, 2025 | 4.69 | 4.7 | 4.7 | 4.7 | 4.69 | 14,513 |
| August 20, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 18,579 |
| August 19, 2025 | 4.71 | 4.7 | 4.7 | 4.71 | 4.7 | 27,521 |
| August 18, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 3,959 |
| August 15, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 35,420 |
| August 14, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.71 | 104,262 |
| August 13, 2025 | 4.7 | 4.72 | 4.72 | 4.72 | 4.7 | 15,903 |
| August 12, 2025 | 4.69 | 4.68 | 4.68 | 4.69 | 4.68 | 9,660 |
| August 11, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 8,905 |
| August 08, 2025 | 4.7 | 4.68 | 4.68 | 4.7 | 4.68 | 70,297 |
| August 07, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 12,064 |
| August 06, 2025 | 4.67 | 4.68 | 4.68 | 4.68 | 4.67 | 108,041 |
| August 05, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1,331 |
| August 04, 2025 | 4.65 | 4.67 | 4.67 | 4.67 | 4.65 | 82,976 |
| July 31, 2025 | 4.68 | 4.66 | 4.66 | 4.68 | 4.65 | 5,552 |
| July 30, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.65 | 12,610 |
| July 29, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.63 | 6,141 |
| July 28, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.63 | 10,824 |
| July 25, 2025 | 4.6 | 4.64 | 4.64 | 4.64 | 4.6 | 36,130 |
| July 24, 2025 | 4.61 | 4.62 | 4.62 | 4.63 | 4.61 | 2,775 |
| July 23, 2025 | 4.61 | 4.62 | 4.62 | 4.63 | 4.61 | 7,521 |
| July 22, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.61 | 5,290 |
| July 21, 2025 | 4.63 | 4.62 | 4.62 | 4.63 | 4.61 | 6,673 |
| July 18, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 2,674 |
| July 17, 2025 | 4.58 | 4.59 | 4.59 | 4.59 | 4.58 | 6,626 |
| July 16, 2025 | 4.6 | 4.59 | 4.59 | 4.6 | 4.59 | 13,273 |
| July 15, 2025 | 4.61 | 4.59 | 4.59 | 4.61 | 4.59 | 131,118 |
| July 14, 2025 | 4.61 | 4.6 | 4.6 | 4.61 | 4.6 | 14,991 |
| July 11, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 6,711 |
| July 10, 2025 | 4.65 | 4.63 | 4.63 | 4.65 | 4.62 | 3,594 |
| July 09, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.6 | 6,925 |
| July 08, 2025 | 4.6 | 4.61 | 4.61 | 4.61 | 4.6 | 29,773 |
| July 07, 2025 | 4.62 | 4.63 | 4.63 | 4.63 | 4.62 | 3,019 |
| July 04, 2025 | 4.63 | 4.64 | 4.64 | 4.64 | 4.63 | 3,778 |
| July 03, 2025 | 4.64 | 4.63 | 4.63 | 4.64 | 4.63 | 2,754 |
| July 02, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1,439 |
| July 01, 2025 | 4.61 | 4.64 | 4.64 | 4.64 | 4.61 | 5,362 |
| June 30, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 2,261 |
| June 27, 2025 | 4.63 | 4.6 | 4.6 | 4.63 | 4.6 | 2,374 |
| June 26, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.59 | 67,971 |
| June 25, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 5,678 |
| June 24, 2025 | 4.58 | 4.59 | 4.59 | 4.59 | 4.58 | 5,459 |
| June 23, 2025 | 4.58 | 4.56 | 4.56 | 4.58 | 4.56 | 4,580 |
| June 20, 2025 | 4.55 | 4.56 | 4.56 | 4.56 | 4.55 | 1,124 |
| June 19, 2025 | 4.53 | 4.56 | 4.56 | 4.56 | 4.53 | 13,563 |
| June 18, 2025 | 4.56 | 4.57 | 4.57 | 4.57 | 4.56 | 166,676 |
| June 17, 2025 | 4.56 | 4.57 | 4.57 | 4.57 | 4.56 | 1,173 |
| June 16, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.54 | 2,823 |
| June 13, 2025 | 4.56 | 4.56 | 4.56 | 4.57 | 4.56 | 22,505 |
