17.80
+0.2(+1.14%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 17.6 | 17.6 | 17.6 | 17.6 | 17.5 | 3,848 |
| August 14, 2025 | 17.8 | 17.5 | 17.5 | 17.8 | 17.5 | 9,615 |
| August 13, 2025 | 17.7 | 17.7 | 17.7 | 17.8 | 17.65 | 4,508 |
| August 12, 2025 | 17.75 | 17.7 | 17.7 | 17.75 | 17.65 | 1,473 |
| August 11, 2025 | 17.65 | 17.7 | 17.7 | 17.7 | 17.55 | 5,774 |
| August 08, 2025 | 17.65 | 17.55 | 17.55 | 17.65 | 17.5 | 35,420 |
| August 07, 2025 | 17.75 | 17.55 | 17.55 | 17.75 | 17.55 | 9,005 |
| August 06, 2025 | 17.65 | 17.75 | 17.75 | 17.9 | 17.6 | 3,805 |
| August 05, 2025 | 17.75 | 17.6 | 17.6 | 17.8 | 17.55 | 16,107 |
| August 04, 2025 | 17.7 | 17.8 | 17.8 | 17.8 | 17.7 | 682 |
| July 31, 2025 | 17.8 | 17.8 | 17.8 | 17.8 | 17.7 | 2,360 |
| July 30, 2025 | 17.9 | 17.85 | 17.85 | 17.9 | 17.85 | 3,191 |
| July 29, 2025 | 17.75 | 17.85 | 17.85 | 17.9 | 17.65 | 6,320 |
| July 28, 2025 | 17.9 | 17.6 | 17.6 | 17.95 | 17.6 | 21,698 |
| July 25, 2025 | 17.85 | 17.95 | 17.95 | 18.05 | 17.85 | 4,133 |
| July 24, 2025 | 18.1 | 17.9 | 17.9 | 18.1 | 17.8 | 11,495 |
| July 23, 2025 | 18 | 17.95 | 17.95 | 18.1 | 17.95 | 6,412 |
| July 22, 2025 | 17.9 | 18 | 18 | 18 | 17.85 | 10,453 |
| July 21, 2025 | 17.95 | 17.9 | 17.9 | 18 | 17.7 | 24,381 |
| July 18, 2025 | 17.8 | 17.85 | 17.85 | 17.95 | 17.8 | 6,300 |
| July 17, 2025 | 17.85 | 17.9 | 17.9 | 17.9 | 17.85 | 1,555 |
| July 16, 2025 | 18 | 17.9 | 17.9 | 18 | 17.8 | 14,520 |
| July 15, 2025 | 18.1 | 18.1 | 18.1 | 18.15 | 18 | 15,731 |
| July 14, 2025 | 18.1 | 18 | 18 | 18.1 | 17.95 | 6,152 |
| July 11, 2025 | 18.1 | 18.15 | 18.15 | 18.2 | 18.1 | 5,786 |
| July 10, 2025 | 18.15 | 18.1 | 18.1 | 18.25 | 18.05 | 31,262 |
| July 09, 2025 | 18 | 18.2 | 18.2 | 18.25 | 18 | 6,155 |
| July 08, 2025 | 17.85 | 18.1 | 18.1 | 18.1 | 17.8 | 19,101 |
| July 07, 2025 | 17.7 | 17.9 | 17.9 | 17.95 | 17.7 | 5,672 |
| July 04, 2025 | 18 | 17.8 | 17.8 | 18 | 17.7 | 10,153 |
| July 03, 2025 | 17.95 | 18 | 18 | 18 | 17.9 | 4,436 |
| July 02, 2025 | 18 | 18.05 | 18.05 | 18.05 | 17.85 | 6,733 |
| July 01, 2025 | 18.2 | 18.05 | 18.05 | 18.3 | 18 | 7,242 |
| June 30, 2025 | 18.1 | 18.2 | 18.2 | 18.35 | 18.1 | 8,852 |
| June 27, 2025 | 18 | 18.15 | 18.15 | 18.15 | 18 | 24,734 |
| June 26, 2025 | 18.1 | 18.1 | 18.1 | 18.2 | 18 | 5,207 |
| June 25, 2025 | 18.2 | 18.1 | 18.1 | 18.2 | 17.9 | 6,496 |
| June 24, 2025 | 18.05 | 18.2 | 18.2 | 18.2 | 17.9 | 8,363 |
| June 23, 2025 | 18.15 | 18.05 | 18.05 | 18.15 | 17.9 | 8,296 |
| June 20, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.1 | 10,085 |
| June 19, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 5,607 |
| June 18, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 5,859 |
| June 17, 2025 | 17.95 | 18.15 | 18.15 | 18.15 | 17.95 | 14,796 |
| June 16, 2025 | 18.2 | 18.05 | 18.05 | 18.25 | 18.05 | 4,009 |
| June 13, 2025 | 18.1 | 18.1 | 18.1 | 18.35 | 18.1 | 14,489 |
| June 12, 2025 | 18.1 | 18.05 | 18.05 | 18.2 | 18.05 | 10,100 |
| June 11, 2025 | 18 | 18 | 18 | 18.15 | 17.9 | 4,515 |
| June 10, 2025 | 18.2 | 17.9 | 17.9 | 18.2 | 17.9 | 7,057 |
| June 06, 2025 | 18.25 | 18.1 | 18.1 | 18.35 | 18.1 | 14,270 |
| June 05, 2025 | 18.2 | 18.3 | 18.3 | 18.4 | 18.05 | 17,967 |
| June 04, 2025 | 18.1 | 18.1 | 18.1 | 18.25 | 18 | 6,788 |
| June 03, 2025 | 18.2 | 18.05 | 18.05 | 18.2 | 18.05 | 12,174 |
| June 02, 2025 | 18.05 | 18.2 | 18.2 | 18.2 | 18 | 4,726 |
| May 30, 2025 | 18.1 | 18.05 | 18.05 | 18.1 | 17.8 | 4,275 |
| May 28, 2025 | 18.1 | 18.1 | 18.1 | 18.2 | 18.1 | 4,833 |
| May 27, 2025 | 18.15 | 18.2 | 18.2 | 18.3 | 18.15 | 6,198 |
| May 26, 2025 | 17.9 | 18.2 | 18.2 | 18.25 | 17.8 | 7,920 |
| May 23, 2025 | 18.3 | 17.95 | 17.95 | 18.3 | 17.95 | 8,367 |
| May 22, 2025 | 18.35 | 18.3 | 18.3 | 18.35 | 18.2 | 6,622 |
| May 21, 2025 | 18.3 | 18.4 | 18.4 | 18.4 | 18.2 | 48,907 |