1.10
+0.102(+10.22%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 0.99 | 1 | 1 | 1.08 | 0.99 | 10,040 |
| August 14, 2025 | 1.05 | 0.98 | 0.98 | 1.09 | 0.98 | 51,601 |
| August 13, 2025 | 1.02 | 1.1 | 1.1 | 1.1 | 1.01 | 2,504 |
| August 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 88 |
| August 11, 2025 | 1.02 | 1.1 | 1.1 | 1.1 | 1.02 | 4,503 |
| August 08, 2025 | 1.02 | 1.11 | 1.11 | 1.11 | 1.02 | 332 |
| August 07, 2025 | 1.02 | 1.1 | 1.1 | 1.11 | 1.02 | 4,743 |
| August 06, 2025 | 1.11 | 1.04 | 1.04 | 1.11 | 1.02 | 9,106 |
| August 05, 2025 | 1.05 | 1.11 | 1.11 | 1.12 | 1.02 | 12,256 |
| August 04, 2025 | 1.06 | 1.05 | 1.05 | 1.06 | 1.05 | 5,724 |
| July 31, 2025 | 1.07 | 1.09 | 1.09 | 1.1 | 1.07 | 842 |
| July 30, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 42 |
| July 29, 2025 | 1.12 | 1.07 | 1.07 | 1.12 | 1.07 | 7,139 |
| July 28, 2025 | 1.08 | 1.12 | 1.12 | 1.12 | 1.08 | 437 |
| July 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3,045 |
| July 24, 2025 | 1.08 | 1.12 | 1.12 | 1.12 | 1.08 | 2,051 |
| July 23, 2025 | 1.08 | 1.08 | 1.08 | 1.1 | 1.08 | 10,350 |
| July 22, 2025 | 1.09 | 1.1 | 1.1 | 1.1 | 1.09 | 330 |
| July 21, 2025 | 1.09 | 1.12 | 1.12 | 1.14 | 1.09 | 3,652 |
| July 18, 2025 | 1.09 | 1.14 | 1.14 | 1.14 | 1.09 | 1,876 |
| July 17, 2025 | 1.09 | 1.14 | 1.14 | 1.14 | 1.09 | 2,193 |
| July 16, 2025 | 1.1 | 1.14 | 1.14 | 1.14 | 1.1 | 2,992 |
| July 15, 2025 | 1.1 | 1.14 | 1.14 | 1.14 | 1.09 | 2,895 |
| July 14, 2025 | 1.08 | 1.11 | 1.11 | 1.13 | 1.08 | 1,753 |
| July 11, 2025 | 1.08 | 1.08 | 1.08 | 1.12 | 1.08 | 8,808 |
| July 10, 2025 | 1.1 | 1.09 | 1.09 | 1.17 | 1.09 | 1,918 |
| July 09, 2025 | 1.08 | 1.1 | 1.1 | 1.1 | 1.08 | 9,773 |
| July 08, 2025 | 1.08 | 1.09 | 1.09 | 1.09 | 1.08 | 1,264 |
| July 07, 2025 | 1.15 | 1.08 | 1.08 | 1.15 | 1.08 | 3,617 |
| July 04, 2025 | 1.08 | 1.08 | 1.08 | 1.14 | 1.08 | 2,414 |
| July 03, 2025 | 1.07 | 1.13 | 1.13 | 1.13 | 1.06 | 32,615 |
| July 02, 2025 | 1.07 | 1.13 | 1.13 | 1.13 | 1.07 | 486 |
| July 01, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3,625 |
| June 30, 2025 | 1.07 | 1.09 | 1.09 | 1.14 | 1.07 | 8,273 |
| June 27, 2025 | 1.08 | 1.14 | 1.14 | 1.14 | 1.08 | 6,258 |
| June 26, 2025 | 1.14 | 1.13 | 1.13 | 1.14 | 1.09 | 2,165 |
| June 25, 2025 | 1.08 | 1.14 | 1.14 | 1.14 | 1.08 | 444 |
| June 24, 2025 | 1.12 | 1.11 | 1.11 | 1.16 | 1.08 | 15,606 |
| June 23, 2025 | 1.1 | 1.12 | 1.12 | 1.16 | 1.08 | 5,293 |
| June 20, 2025 | 1.15 | 1.18 | 1.18 | 1.21 | 1.08 | 38,024 |
| June 19, 2025 | 1.09 | 1.1 | 1.1 | 1.13 | 1.09 | 5,382 |
| June 18, 2025 | 1.08 | 1.17 | 1.17 | 1.17 | 1.08 | 2,306 |
| June 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 282 |
| June 16, 2025 | 1.09 | 1.15 | 1.15 | 1.19 | 1.09 | 10,639 |
| June 13, 2025 | 1.08 | 1.12 | 1.12 | 1.13 | 1.05 | 26,847 |
| June 12, 2025 | 1.09 | 1.1 | 1.1 | 1.1 | 1.08 | 14,047 |
| June 11, 2025 | 1.1 | 1.15 | 1.15 | 1.15 | 1.08 | 13,144 |
| June 10, 2025 | 1.1 | 1.15 | 1.15 | 1.15 | 1.1 | 2,508 |
| June 06, 2025 | 1.11 | 1.14 | 1.14 | 1.15 | 1.11 | 1,629 |
| June 05, 2025 | 1.13 | 1.14 | 1.14 | 1.2 | 1.1 | 12,146 |
| June 04, 2025 | 1.21 | 1.17 | 1.17 | 1.21 | 1.15 | 23,640 |
| June 03, 2025 | 1.15 | 1.22 | 1.22 | 1.23 | 1.15 | 5,905 |
| June 02, 2025 | 1.25 | 1.22 | 1.22 | 1.25 | 1.14 | 17,793 |
| May 30, 2025 | 1.24 | 1.29 | 1.29 | 1.3 | 1.22 | 23,027 |
| May 28, 2025 | 1.32 | 1.22 | 1.22 | 1.33 | 1.16 | 61,780 |
| May 27, 2025 | 1.1 | 1.33 | 1.33 | 1.45 | 1.1 | 588,234 |
| May 26, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 0.97 | 20,301 |
| May 23, 2025 | 0.97 | 1.08 | 1.08 | 1.08 | 0.97 | 732 |
| May 22, 2025 | 0.98 | 1.08 | 1.08 | 1.08 | 0.98 | 1,558 |
| May 21, 2025 | 1 | 0.98 | 0.98 | 1 | 0.97 | 16,367 |