9.19
+0.027(+0.29%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 13, 2025 | 9.01 | 8.96 | 8.96 | 9.01 | 8.92 | 8,582 |
| October 10, 2025 | 9.05 | 9.06 | 9.06 | 9.08 | 9.04 | 56,173 |
| October 09, 2025 | 9.1 | 9.05 | 9.05 | 9.1 | 9.05 | 159,874 |
| October 08, 2025 | 9.03 | 9.09 | 9.09 | 9.09 | 9.03 | 10,507 |
| October 07, 2025 | 9.07 | 9.03 | 9.03 | 9.07 | 9.01 | 72,412 |
| October 06, 2025 | 9.05 | 9.06 | 9.06 | 9.08 | 8.99 | 17,341 |
| October 03, 2025 | 9.08 | 9.09 | 9.09 | 9.1 | 9.07 | 33,011 |
| October 02, 2025 | 9.02 | 9.1 | 9.1 | 9.12 | 9.02 | 55,453 |
| October 01, 2025 | 8.88 | 9 | 9 | 9 | 8.88 | 10,408 |
| September 30, 2025 | 8.93 | 8.9 | 8.9 | 8.93 | 8.82 | 27,625 |
| September 29, 2025 | 8.94 | 8.87 | 8.87 | 8.94 | 8.87 | 22,820 |
| September 26, 2025 | 8.82 | 8.85 | 8.85 | 8.85 | 8.79 | 6,833 |
| September 25, 2025 | 8.73 | 8.77 | 8.77 | 8.8 | 8.73 | 7,295 |
| September 24, 2025 | 8.88 | 8.82 | 8.82 | 8.88 | 8.79 | 15,939 |
| September 23, 2025 | 8.8 | 8.83 | 8.83 | 8.85 | 8.8 | 5,358 |
| September 22, 2025 | 8.83 | 8.79 | 8.79 | 8.83 | 8.74 | 8,076 |
| September 19, 2025 | 8.74 | 8.8 | 8.8 | 8.86 | 8.74 | 8,229 |
| September 18, 2025 | 8.76 | 8.78 | 8.78 | 8.79 | 8.75 | 25,611 |
| September 17, 2025 | 8.7 | 8.69 | 8.69 | 8.73 | 8.68 | 31,314 |
| September 16, 2025 | 8.8 | 8.73 | 8.73 | 8.8 | 8.73 | 16,045 |
| September 15, 2025 | 8.83 | 8.81 | 8.81 | 8.83 | 8.78 | 13,721 |