4.81
+0.0127(+0.26%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.77 | 4.8 | 4.8 | 4.8 | 4.77 | 37,113 |
| October 16, 2025 | 4.78 | 4.79 | 4.79 | 4.79 | 4.78 | 15,771 |
| October 15, 2025 | 4.78 | 4.79 | 4.79 | 4.79 | 4.78 | 99,947 |
| October 14, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 25,791 |
| October 13, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 20,812 |
| October 10, 2025 | 4.78 | 4.76 | 4.76 | 4.78 | 4.76 | 69,206 |
| October 09, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.77 | 7,158 |
| October 08, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 306,190 |
| October 07, 2025 | 4.78 | 4.77 | 4.77 | 4.78 | 4.77 | 32,373 |
| October 06, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.77 | 31,310 |
| October 03, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.78 | 50,206 |
| October 02, 2025 | 4.76 | 4.78 | 4.78 | 4.78 | 4.76 | 34,033 |
| October 01, 2025 | 4.76 | 4.78 | 4.78 | 4.78 | 4.76 | 20,146 |
| September 30, 2025 | 4.77 | 4.78 | 4.78 | 4.78 | 4.77 | 11,477 |
| September 29, 2025 | 4.78 | 4.77 | 4.77 | 4.78 | 4.77 | 7,514 |
| September 26, 2025 | 4.77 | 4.77 | 4.77 | 4.79 | 4.77 | 18,008 |
| September 25, 2025 | 4.8 | 4.78 | 4.78 | 4.8 | 4.78 | 18,567 |
| September 24, 2025 | 4.78 | 4.79 | 4.79 | 4.79 | 4.78 | 17,595 |
| September 23, 2025 | 4.75 | 4.77 | 4.77 | 4.78 | 4.75 | 26,439 |
| September 22, 2025 | 4.75 | 4.75 | 4.75 | 4.76 | 4.75 | 26,623 |
| September 19, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3,848 |
| September 18, 2025 | 4.78 | 4.78 | 4.78 | 4.79 | 4.78 | 6,598 |
| September 17, 2025 | 4.79 | 4.8 | 4.8 | 4.82 | 4.79 | 39,202 |
| September 16, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 21,654 |
| September 15, 2025 | 4.78 | 4.79 | 4.79 | 4.79 | 4.78 | 12,674 |
| September 12, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 560 |
| September 11, 2025 | 4.79 | 4.8 | 4.8 | 4.8 | 4.77 | 3,777 |
| September 10, 2025 | 4.74 | 4.76 | 4.76 | 4.76 | 4.74 | 4,704 |
| September 09, 2025 | 4.76 | 4.74 | 4.74 | 4.76 | 4.74 | 21,876 |
| September 08, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.74 | 43,208 |
| 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 |
