9.64
+0.027(+0.28%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 9.71 | 9.61 | 9.61 | 9.71 | 9.61 | 39,568 |
| January 12, 2026 | 9.63 | 9.63 | 9.63 | 9.64 | 9.56 | 29,326 |
| January 09, 2026 | 9.54 | 9.58 | 9.58 | 9.59 | 9.53 | 9,647 |
| January 08, 2026 | 9.57 | 9.52 | 9.52 | 9.57 | 9.47 | 27,078 |
| January 07, 2026 | 9.61 | 9.53 | 9.53 | 9.61 | 9.5 | 9,256 |
| January 06, 2026 | 9.52 | 9.48 | 9.48 | 9.54 | 9.48 | 17,876 |
| January 05, 2026 | 9.5 | 9.47 | 9.47 | 9.5 | 9.42 | 75,391 |
| December 30, 2025 | 9.2 | 9.35 | 9.35 | 9.37 | 9.2 | 77,061 |
| December 29, 2025 | 9.28 | 9.23 | 9.23 | 9.28 | 9.21 | 16,483 |
| December 23, 2025 | 9.25 | 9.26 | 9.26 | 9.26 | 9.21 | 9,308 |
| December 22, 2025 | 9.27 | 9.23 | 9.23 | 9.27 | 9.2 | 7,479 |
| December 19, 2025 | 9.24 | 9.24 | 9.24 | 9.25 | 9.21 | 5,454 |
| December 18, 2025 | 9.13 | 9.24 | 9.24 | 9.24 | 9.13 | 26,237 |
| December 17, 2025 | 9.22 | 9.18 | 9.18 | 9.22 | 9.16 | 95,199 |
| December 16, 2025 | 9.23 | 9.16 | 9.16 | 9.24 | 9.16 | 22,948 |
| December 15, 2025 | 9.14 | 9.23 | 9.23 | 9.25 | 9.14 | 9,345 |
| December 12, 2025 | 9.28 | 9.19 | 9.19 | 9.28 | 9.19 | 33,086 |
| December 11, 2025 | 9.21 | 9.19 | 9.19 | 9.24 | 9.14 | 10,548 |
| December 10, 2025 | 9.18 | 9.16 | 9.16 | 9.18 | 9.12 | 13,370 |
| December 09, 2025 | 9.25 | 9.19 | 9.19 | 9.25 | 9.16 | 39,132 |
| December 08, 2025 | 9.12 | 9.18 | 9.18 | 9.19 | 9.12 | 12,806 |
| December 05, 2025 | 9.19 | 9.19 | 9.19 | 9.22 | 9.19 | 20,796 |
| December 04, 2025 | 9.23 | 9.17 | 9.17 | 9.23 | 9.15 | 5,850 |
| December 03, 2025 | 9.21 | 9.13 | 9.13 | 9.21 | 9.12 | 23,904 |
| December 02, 2025 | 9.07 | 9.14 | 9.14 | 9.15 | 9.07 | 6,659 |
| December 01, 2025 | 9.14 | 9.1 | 9.1 | 9.14 | 9.03 | 13,933 |
| November 28, 2025 | 9.01 | 9.09 | 9.09 | 9.11 | 9.01 | 5,369 |
| November 27, 2025 | 9.14 | 9.1 | 9.1 | 9.14 | 9.07 | 12,037 |
| November 26, 2025 | 9.06 | 9.06 | 9.06 | 9.07 | 8.97 | 11,413 |
| November 25, 2025 | 8.83 | 8.99 | 8.99 | 8.99 | 8.83 | 19,188 |
| November 24, 2025 | 8.9 | 8.9 | 8.9 | 8.97 | 8.87 | 15,795 |
| November 21, 2025 | 8.86 | 8.88 | 8.88 | 8.88 | 8.85 | 9,063 |
| November 20, 2025 | 9.06 | 8.94 | 8.94 | 9.06 | 8.94 | 13,058 |
| November 19, 2025 | 8.92 | 8.91 | 8.91 | 8.98 | 8.85 | 42,692 |
| November 18, 2025 | 8.95 | 8.89 | 8.89 | 8.95 | 8.87 | 13,463 |
| November 17, 2025 | 9.16 | 9.08 | 9.08 | 9.16 | 9.05 | 5,864 |
| November 14, 2025 | 9.18 | 9.13 | 9.13 | 9.18 | 9.05 | 1,853 |
| November 13, 2025 | 9.36 | 9.25 | 9.25 | 9.38 | 9.25 | 17,491 |
| November 12, 2025 | 9.26 | 9.29 | 9.29 | 9.3 | 9.23 | 18,982 |
| November 11, 2025 | 9.14 | 9.19 | 9.19 | 9.19 | 9.13 | 14,066 |
| November 10, 2025 | 9.04 | 9.11 | 9.11 | 9.11 | 9.04 | 13,749 |
| November 07, 2025 | 9.01 | 8.96 | 8.96 | 9.03 | 8.93 | 3,707 |
| November 06, 2025 | 9.06 | 9.03 | 9.03 | 9.09 | 9.03 | 2,040 |
| November 05, 2025 | 9.03 | 9.11 | 9.11 | 9.11 | 9.03 | 3,963 |
| November 04, 2025 | 9.08 | 9.07 | 9.07 | 9.08 | 8.97 | 7,193 |
| November 03, 2025 | 9.16 | 9.13 | 9.13 | 9.16 | 9.1 | 7,687 |
| October 31, 2025 | 9.16 | 9.1 | 9.1 | 9.16 | 9.09 | 9,038 |
| October 30, 2025 | 9.1 | 9.15 | 9.15 | 9.15 | 9.08 | 12,328 |
| October 29, 2025 | 9.15 | 9.16 | 9.16 | 9.19 | 9.14 | 5,791 |
| October 28, 2025 | 9.07 | 9.14 | 9.14 | 9.15 | 9.07 | 66,968 |
| October 27, 2025 | 9.18 | 9.16 | 9.16 | 9.18 | 9.13 | 24,879 |
| October 24, 2025 | 9.16 | 9.12 | 9.12 | 9.16 | 9.06 | 5,033 |
| October 23, 2025 | 9.03 | 9.1 | 9.1 | 9.1 | 9.03 | 20,200 |
| October 22, 2025 | 9.17 | 9.04 | 9.04 | 9.17 | 9.04 | 39,014 |
| October 21, 2025 | 9.13 | 9.1 | 9.1 | 9.13 | 9.09 | 11,129 |
| October 20, 2025 | 9.1 | 9.07 | 9.07 | 9.1 | 9.04 | 19,628 |
| October 17, 2025 | 8.97 | 8.98 | 8.98 | 9.05 | 8.91 | 65,029 |
| October 16, 2025 | 9.06 | 9.1 | 9.1 | 9.1 | 8.98 | 15,804 |
| October 15, 2025 | 9.1 | 9.03 | 9.03 | 9.1 | 9.03 | 101,217 |
| October 14, 2025 | 8.94 | 8.97 | 8.97 | 8.97 | 8.87 | 28,815 |