10.25
-0.35(-3.30%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.6 | 10.25 | 10.25 | 10.6 | 10.25 | 3,178 |
| September 25, 2025 | 10.65 | 10.6 | 10.6 | 10.75 | 10.6 | 8,167 |
| September 24, 2025 | 10.7 | 10.65 | 10.65 | 10.7 | 10.6 | 6,509 |
| September 23, 2025 | 10.9 | 10.9 | 10.9 | 10.9 | 10.7 | 1,195 |
| September 22, 2025 | 10.9 | 10.95 | 10.95 | 11.1 | 10.9 | 1,619 |
| September 19, 2025 | 10.9 | 11.2 | 11.2 | 11.2 | 10.9 | 5,191 |
| September 18, 2025 | 10.9 | 10.9 | 10.9 | 10.9 | 10.7 | 647 |
| September 17, 2025 | 11 | 10.75 | 10.75 | 11 | 10.75 | 2,512 |
| September 16, 2025 | 10.65 | 11 | 11 | 11 | 10.65 | 262 |
| September 15, 2025 | 10.4 | 10.9 | 10.9 | 10.9 | 10.3 | 7,338 |
| September 12, 2025 | 10.35 | 10.4 | 10.4 | 10.4 | 10.3 | 1,257 |
| September 11, 2025 | 10.4 | 10.5 | 10.5 | 10.5 | 10.15 | 11,093 |
| September 10, 2025 | 10.4 | 10.35 | 10.35 | 10.4 | 10.25 | 1,446 |
| September 09, 2025 | 10.5 | 10.4 | 10.4 | 10.55 | 10.4 | 21,937 |
| September 08, 2025 | 10.55 | 10.5 | 10.5 | 10.55 | 10.4 | 6,249 |
| 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 |