4.84
-0.0168(-0.35%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.85 | 4.84 | 4.84 | 4.86 | 4.84 | 15,339 |
| December 03, 2025 | 4.85 | 4.86 | 4.86 | 4.86 | 4.84 | 21,417 |
| December 02, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.83 | 3,781 |
| December 01, 2025 | 4.87 | 4.84 | 4.84 | 4.87 | 4.83 | 33,452 |
| November 28, 2025 | 4.85 | 4.84 | 4.84 | 4.85 | 4.84 | 6,520 |
| November 27, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1,265 |
| November 26, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4,992 |
| November 25, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4,134 |
| November 24, 2025 | 4.82 | 4.83 | 4.83 | 4.83 | 4.82 | 21,976 |
| November 21, 2025 | 4.82 | 4.82 | 4.82 | 4.83 | 4.81 | 8,682 |
| November 20, 2025 | 4.82 | 4.83 | 4.83 | 4.84 | 4.82 | 23,477 |
| November 19, 2025 | 4.81 | 4.83 | 4.83 | 4.83 | 4.81 | 44,839 |
| November 18, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.81 | 10,231 |
| November 17, 2025 | 4.84 | 4.83 | 4.83 | 4.84 | 4.82 | 15,932 |
| November 14, 2025 | 4.82 | 4.83 | 4.83 | 4.83 | 4.82 | 10,814 |
| November 13, 2025 | 4.85 | 4.84 | 4.84 | 4.85 | 4.84 | 9,911 |
| November 12, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4,078 |
| November 11, 2025 | 4.82 | 4.84 | 4.84 | 4.84 | 4.82 | 15,670 |
| November 10, 2025 | 4.84 | 4.83 | 4.83 | 4.84 | 4.82 | 11,954 |
| November 07, 2025 | 4.8 | 4.82 | 4.82 | 4.82 | 4.8 | 12,642 |
| November 06, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 5,174 |
| November 05, 2025 | 4.82 | 4.83 | 4.83 | 4.83 | 4.82 | 4,131 |
| November 04, 2025 | 4.81 | 4.83 | 4.83 | 4.83 | 4.81 | 11,933 |
| November 03, 2025 | 4.87 | 4.84 | 4.84 | 4.87 | 4.84 | 16,517 |
| October 31, 2025 | 4.84 | 4.85 | 4.85 | 4.85 | 4.84 | 28,951 |
| October 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 16,782 |
| October 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 34,815 |
| October 28, 2025 | 4.88 | 4.86 | 4.86 | 4.88 | 4.85 | 6,664 |
| October 27, 2025 | 4.84 | 4.86 | 4.86 | 4.86 | 4.82 | 72,112 |
| October 24, 2025 | 4.81 | 4.84 | 4.84 | 4.84 | 4.81 | 21,243 |
| October 23, 2025 | 4.81 | 4.8 | 4.8 | 4.82 | 4.8 | 19,856 |
| October 22, 2025 | 4.83 | 4.82 | 4.82 | 4.83 | 4.82 | 13,813 |
| October 21, 2025 | 4.84 | 4.83 | 4.83 | 4.84 | 4.82 | 64,929 |
| October 20, 2025 | 4.79 | 4.81 | 4.81 | 4.81 | 4.79 | 65,400 |
| 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 |
