10.50
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.7 | 10.5 | 10.5 | 10.7 | 10.5 | 14,256 |
| September 04, 2025 | 10.8 | 10.8 | 10.8 | 10.8 | 10.5 | 24,586 |
| September 03, 2025 | 10.9 | 10.7 | 10.7 | 10.9 | 10.6 | 41,015 |
| September 02, 2025 | 10.9 | 11.15 | 11.15 | 11.15 | 10.9 | 11,992 |
| September 01, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 152 |
| August 29, 2025 | 11 | 10.95 | 10.95 | 11.15 | 10.8 | 11,742 |
| August 28, 2025 | 11 | 11 | 11 | 11 | 10.85 | 409 |
| August 27, 2025 | 11 | 10.9 | 10.9 | 11.05 | 10.8 | 11,743 |
| August 26, 2025 | 11.1 | 10.9 | 10.9 | 11.15 | 10.8 | 6,204 |
| August 25, 2025 | 11.2 | 11.15 | 11.15 | 11.6 | 11.15 | 6,549 |
| August 22, 2025 | 11.1 | 11.2 | 11.2 | 11.2 | 11.1 | 921 |
| August 21, 2025 | 11.2 | 11.2 | 11.2 | 11.3 | 11.1 | 1,256 |
| August 20, 2025 | 11.1 | 11.5 | 11.5 | 11.5 | 11.1 | 4,267 |
| August 19, 2025 | 11.25 | 11.15 | 11.15 | 11.4 | 11.15 | 6,063 |
| August 18, 2025 | 11.45 | 11.25 | 11.25 | 11.45 | 11.25 | 7,136 |
| August 15, 2025 | 11.55 | 11.6 | 11.6 | 11.65 | 11.35 | 4,431 |
| August 14, 2025 | 11.5 | 11.55 | 11.55 | 11.6 | 11.25 | 7,947 |
| August 13, 2025 | 11.3 | 11.1 | 11.1 | 11.65 | 11 | 16,826 |
| August 12, 2025 | 11.7 | 11.6 | 11.6 | 11.7 | 11.35 | 1,541 |
| August 11, 2025 | 11.3 | 11.7 | 11.7 | 11.7 | 11.3 | 1,650 |
| August 08, 2025 | 11.65 | 11.7 | 11.7 | 11.7 | 11.2 | 2,513 |
| August 07, 2025 | 11.4 | 11.7 | 11.7 | 11.7 | 11.25 | 15,732 |
| August 06, 2025 | 11.55 | 11.7 | 11.7 | 11.7 | 11.35 | 1,421 |
| August 05, 2025 | 11.9 | 11.45 | 11.45 | 11.9 | 11.25 | 3,813 |
| August 04, 2025 | 12 | 11.6 | 11.6 | 12.35 | 11.6 | 3,555 |
| July 31, 2025 | 12.35 | 12.25 | 12.25 | 12.35 | 12.25 | 5,609 |
| July 30, 2025 | 12.35 | 12.25 | 12.25 | 12.35 | 12.15 | 1,772 |
| July 29, 2025 | 12.35 | 12.2 | 12.2 | 12.35 | 12.1 | 1,201 |
| July 28, 2025 | 12.75 | 12.35 | 12.35 | 12.75 | 12.2 | 1,170 |
| July 25, 2025 | 12.75 | 12.7 | 12.7 | 12.75 | 12.5 | 4,796 |
| July 24, 2025 | 12.65 | 12.7 | 12.7 | 12.7 | 12.65 | 600 |
| July 23, 2025 | 12.6 | 12.45 | 12.45 | 12.7 | 12.25 | 5,821 |
| July 22, 2025 | 12.45 | 12.6 | 12.6 | 12.7 | 12.15 | 16,679 |
| July 21, 2025 | 12.15 | 12.5 | 12.5 | 12.5 | 12 | 9,532 |
| July 18, 2025 | 12 | 12 | 12 | 12.25 | 12 | 2,049 |
| July 17, 2025 | 12.05 | 12.25 | 12.25 | 12.25 | 12 | 3,137 |
| July 16, 2025 | 11.8 | 12 | 12 | 12.05 | 11.8 | 3,431 |
| July 15, 2025 | 11.9 | 11.9 | 11.9 | 12.05 | 11.9 | 513 |
| July 14, 2025 | 11.85 | 12.1 | 12.1 | 12.1 | 11.8 | 1,755 |
| July 11, 2025 | 12.2 | 12.2 | 12.2 | 12.2 | 11.85 | 279 |
| July 10, 2025 | 12 | 12.15 | 12.15 | 12.2 | 11.8 | 7,957 |
| July 09, 2025 | 11.85 | 11.7 | 11.7 | 12 | 11.7 | 452 |
| July 08, 2025 | 11.65 | 11.85 | 11.85 | 12.1 | 11.45 | 8,345 |
| July 07, 2025 | 11.85 | 11.65 | 11.65 | 11.95 | 11.65 | 1,985 |
| July 04, 2025 | 11.85 | 11.95 | 11.95 | 11.95 | 11.85 | 357 |
| July 03, 2025 | 11.65 | 12.05 | 12.05 | 12.05 | 11.65 | 3,200 |
| July 02, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.6 | 2,087 |
| July 01, 2025 | 11.7 | 11.85 | 11.85 | 11.85 | 11.7 | 349 |
| June 30, 2025 | 11.7 | 11.9 | 11.9 | 11.9 | 11.7 | 2,304 |
| June 27, 2025 | 11.9 | 12.1 | 12.1 | 12.1 | 11.7 | 1,615 |
| June 26, 2025 | 12 | 11.7 | 11.7 | 12 | 11.7 | 1,539 |
| June 25, 2025 | 11.9 | 12 | 12 | 12 | 11.8 | 4,362 |
| June 24, 2025 | 12.1 | 12 | 12 | 12.1 | 11.95 | 1,126 |
| June 23, 2025 | 12 | 12.15 | 12.15 | 12.2 | 12 | 1,349 |
| June 20, 2025 | 11.8 | 12 | 12 | 12 | 11.8 | 3,766 |
| June 19, 2025 | 12.3 | 12.2 | 12.2 | 12.3 | 11.5 | 4,754 |
| June 18, 2025 | 12.3 | 12.25 | 12.25 | 12.3 | 11.55 | 526 |
| June 17, 2025 | 11.95 | 11.4 | 11.4 | 11.95 | 11.4 | 9,128 |
| June 16, 2025 | 11.95 | 11.9 | 11.9 | 11.95 | 11.9 | 3,391 |
| June 13, 2025 | 11.85 | 12.1 | 12.1 | 12.1 | 11.85 | 3,852 |
