8.79
-0.022(-0.25%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.9 | 8.79 | 8.79 | 8.9 | 8.78 | 13,229 |
| August 15, 2025 | 8.92 | 8.81 | 8.81 | 8.92 | 8.81 | 12,314 |
| August 14, 2025 | 8.8 | 8.8 | 8.8 | 8.81 | 8.77 | 10,134 |
| August 13, 2025 | 8.72 | 8.77 | 8.77 | 8.77 | 8.72 | 15,930 |
| August 12, 2025 | 8.7 | 8.66 | 8.66 | 8.71 | 8.65 | 4,789 |
| August 11, 2025 | 8.7 | 8.66 | 8.66 | 8.7 | 8.66 | 4,148 |
| August 08, 2025 | 8.72 | 8.7 | 8.7 | 8.72 | 8.66 | 31,647 |
| August 07, 2025 | 8.57 | 8.66 | 8.66 | 8.69 | 8.57 | 6,030 |
| August 06, 2025 | 8.65 | 8.57 | 8.57 | 8.65 | 8.55 | 3,759 |
| August 05, 2025 | 8.55 | 8.56 | 8.56 | 8.58 | 8.53 | 20,731 |
| August 04, 2025 | 8.41 | 8.54 | 8.54 | 8.55 | 8.41 | 41,165 |
| July 31, 2025 | 8.83 | 8.69 | 8.69 | 8.83 | 8.69 | 15,858 |
| July 30, 2025 | 8.71 | 8.73 | 8.73 | 8.76 | 8.71 | 10,684 |
| July 29, 2025 | 8.65 | 8.74 | 8.74 | 8.76 | 8.65 | 12,303 |
| July 28, 2025 | 8.82 | 8.65 | 8.65 | 8.82 | 8.65 | 12,479 |
| July 25, 2025 | 8.66 | 8.7 | 8.7 | 8.72 | 8.64 | 9,404 |
| July 24, 2025 | 8.8 | 8.75 | 8.75 | 8.8 | 8.67 | 13,837 |
| July 23, 2025 | 8.71 | 8.68 | 8.68 | 8.71 | 8.65 | 21,684 |
| July 22, 2025 | 8.63 | 8.6 | 8.6 | 8.63 | 8.59 | 21,602 |
| July 21, 2025 | 8.72 | 8.63 | 8.63 | 8.72 | 8.63 | 14,846 |
| July 18, 2025 | 8.76 | 8.66 | 8.66 | 8.76 | 8.66 | 4,875 |
| July 17, 2025 | 8.64 | 8.72 | 8.72 | 8.72 | 8.63 | 17,535 |
| July 16, 2025 | 8.54 | 8.62 | 8.62 | 8.63 | 8.54 | 674 |
| July 15, 2025 | 8.69 | 8.68 | 8.68 | 8.71 | 8.67 | 8,447 |
| July 14, 2025 | 8.56 | 8.63 | 8.63 | 8.65 | 8.56 | 24,841 |
| July 11, 2025 | 8.73 | 8.7 | 8.7 | 8.73 | 8.67 | 14,739 |
| July 10, 2025 | 8.88 | 8.79 | 8.79 | 8.88 | 8.77 | 5,430 |
| July 09, 2025 | 8.72 | 8.77 | 8.77 | 8.78 | 8.72 | 59,795 |
| July 08, 2025 | 8.72 | 8.66 | 8.66 | 8.72 | 8.63 | 14,088 |
| July 07, 2025 | 8.6 | 8.64 | 8.64 | 8.64 | 8.58 | 13,263 |
| July 04, 2025 | 8.64 | 8.57 | 8.57 | 8.64 | 8.56 | 31,042 |
| July 03, 2025 | 8.62 | 8.62 | 8.62 | 8.65 | 8.61 | 6,164 |
| July 02, 2025 | 8.62 | 8.61 | 8.61 | 8.62 | 8.58 | 3,745 |
| July 01, 2025 | 8.58 | 8.58 | 8.58 | 8.59 | 8.55 | 47,996 |
| June 30, 2025 | 8.62 | 8.61 | 8.61 | 8.62 | 8.59 | 5,642 |
| June 27, 2025 | 8.58 | 8.6 | 8.6 | 8.6 | 8.56 | 18,465 |
| June 26, 2025 | 8.51 | 8.51 | 8.51 | 8.52 | 8.49 | 16,538 |
| June 25, 2025 | 8.59 | 8.51 | 8.51 | 8.59 | 8.51 | 11,217 |
| June 24, 2025 | 8.55 | 8.57 | 8.57 | 8.6 | 8.55 | 91,748 |
| June 23, 2025 | 8.48 | 8.46 | 8.46 | 8.48 | 8.43 | 12,431 |
| June 20, 2025 | 8.53 | 8.48 | 8.48 | 8.53 | 8.48 | 5,236 |
| June 19, 2025 | 8.52 | 8.43 | 8.43 | 8.52 | 8.43 | 5,731 |
| June 18, 2025 | 8.54 | 8.52 | 8.52 | 8.55 | 8.5 | 20,893 |
| June 17, 2025 | 8.53 | 8.54 | 8.54 | 8.58 | 8.52 | 14,800 |
| June 16, 2025 | 8.58 | 8.63 | 8.63 | 8.63 | 8.58 | 7,592 |
| June 13, 2025 | 8.59 | 8.54 | 8.54 | 8.59 | 8.54 | 46,522 |
| June 12, 2025 | 8.71 | 8.7 | 8.7 | 8.71 | 8.59 | 15,994 |
| June 11, 2025 | 8.74 | 8.74 | 8.74 | 8.75 | 8.7 | 16,583 |
| June 10, 2025 | 8.8 | 8.74 | 8.74 | 8.8 | 8.71 | 23,695 |
| June 06, 2025 | 8.79 | 8.75 | 8.75 | 8.79 | 8.7 | 49,294 |
| June 05, 2025 | 8.69 | 8.7 | 8.7 | 8.76 | 8.69 | 16,468 |
| June 04, 2025 | 8.65 | 8.73 | 8.73 | 8.74 | 8.65 | 16,018 |
| June 03, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.6 | 3,744 |
| June 02, 2025 | 8.69 | 8.66 | 8.66 | 8.69 | 8.62 | 5,501 |
| May 30, 2025 | 8.76 | 8.72 | 8.72 | 8.76 | 8.68 | 16,151 |
| May 28, 2025 | 8.77 | 8.7 | 8.7 | 8.77 | 8.7 | 12,303 |
| May 27, 2025 | 8.75 | 8.72 | 8.72 | 8.77 | 8.72 | 9,293 |
| May 26, 2025 | 8.72 | 8.71 | 8.71 | 8.73 | 8.69 | 3,350 |
| May 23, 2025 | 8.66 | 8.56 | 8.56 | 8.76 | 8.48 | 3,767 |
| May 22, 2025 | 8.68 | 8.68 | 8.68 | 8.72 | 8.66 | 12,784 |