14.28
+0.2(+1.42%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 14.38 | 14.08 | 14.08 | 14.38 | 13.96 | 283 |
| August 14, 2025 | 14.4 | 14.1 | 14.1 | 14.4 | 13.92 | 5,292 |
| August 13, 2025 | 13.9 | 14.3 | 14.3 | 14.32 | 13.7 | 2,814 |
| August 12, 2025 | 13.6 | 13.7 | 13.7 | 13.9 | 13.6 | 1,364 |
| August 11, 2025 | 13.9 | 13.8 | 13.8 | 13.96 | 13.72 | 557 |
| August 08, 2025 | 13.58 | 13.78 | 13.78 | 13.8 | 13.54 | 2,577 |
| August 07, 2025 | 14.5 | 14 | 14 | 14.6 | 13.94 | 2,620 |
| August 06, 2025 | 14.2 | 14.7 | 14.7 | 14.7 | 14 | 3,173 |
| August 05, 2025 | 14.86 | 13.9 | 13.9 | 14.86 | 13.9 | 16,121 |
| August 04, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 119 |
| July 31, 2025 | 14.88 | 15 | 15 | 15 | 14.82 | 1,369 |
| July 30, 2025 | 15 | 14.94 | 14.94 | 15.24 | 14.88 | 1,140 |
| July 29, 2025 | 15 | 14.88 | 14.88 | 15.2 | 14.88 | 2,683 |
| July 28, 2025 | 14.9 | 15.02 | 15.02 | 15.26 | 14.9 | 3,298 |
| July 25, 2025 | 15 | 14.9 | 14.9 | 15.5 | 14.9 | 4,378 |
| July 24, 2025 | 15.06 | 15.32 | 15.32 | 15.32 | 15.04 | 966 |
| July 23, 2025 | 15.02 | 15.02 | 15.02 | 15.1 | 15.02 | 721 |
| July 22, 2025 | 15.98 | 15.26 | 15.26 | 15.98 | 15 | 4,609 |
| July 21, 2025 | 15.2 | 15.74 | 15.74 | 15.74 | 15.2 | 5,247 |
| July 18, 2025 | 15.5 | 15.48 | 15.48 | 15.6 | 15.46 | 1,328 |
| July 17, 2025 | 15.6 | 15.6 | 15.6 | 15.6 | 15.52 | 445 |
| July 16, 2025 | 15.9 | 15.62 | 15.62 | 15.92 | 15.62 | 1,334 |
| July 15, 2025 | 15.82 | 15.9 | 15.9 | 16.56 | 15.82 | 559 |
| July 14, 2025 | 16 | 16.12 | 16.12 | 16.2 | 15.82 | 1,430 |
| July 11, 2025 | 16.64 | 16.34 | 16.34 | 16.66 | 16.02 | 5,828 |
| July 10, 2025 | 16.6 | 16.6 | 16.6 | 16.82 | 16.6 | 559 |
| July 09, 2025 | 16.68 | 16.6 | 16.6 | 16.92 | 16.6 | 2,253 |
| July 08, 2025 | 16.74 | 16.72 | 16.72 | 17.14 | 16.6 | 619 |
| July 07, 2025 | 16.56 | 17.18 | 17.18 | 17.18 | 16.56 | 1,174 |
| July 04, 2025 | 16.9 | 17.14 | 17.14 | 17.14 | 16.9 | 1,016 |
| July 03, 2025 | 17.14 | 16.78 | 16.78 | 17.24 | 16.68 | 2,148 |
| July 02, 2025 | 16.74 | 16.9 | 16.9 | 17.18 | 16.54 | 4,004 |
| July 01, 2025 | 16.66 | 16.8 | 16.8 | 17.26 | 16.66 | 1,965 |
| June 30, 2025 | 17.26 | 17.38 | 17.38 | 17.4 | 17 | 1,512 |
| June 27, 2025 | 16.1 | 17.48 | 17.48 | 17.56 | 16.1 | 1,140 |
| June 26, 2025 | 17.56 | 17.5 | 17.5 | 17.56 | 16.88 | 1,973 |
| June 25, 2025 | 17.42 | 16 | 16 | 17.58 | 15.14 | 1,938 |
| June 24, 2025 | 16.28 | 17.2 | 17.2 | 17.2 | 16.2 | 4,723 |
| June 23, 2025 | 17 | 16.26 | 16.26 | 17.66 | 15 | 18,652 |
| June 20, 2025 | 17.1 | 17 | 17 | 17.6 | 17 | 769 |
| June 19, 2025 | 17.5 | 16.8 | 16.8 | 17.96 | 16.8 | 2,619 |
| June 18, 2025 | 18.08 | 17.64 | 17.64 | 18.1 | 17.64 | 1,155 |
| June 17, 2025 | 18.04 | 17.74 | 17.74 | 18.04 | 17.7 | 2,354 |
| June 16, 2025 | 18.04 | 18.04 | 18.04 | 18.28 | 17.92 | 1,050 |
| June 13, 2025 | 17.84 | 18.08 | 18.08 | 18.3 | 17.72 | 3,008 |
| June 12, 2025 | 18.2 | 17.96 | 17.96 | 18.38 | 17.96 | 3,943 |
| June 11, 2025 | 18.44 | 18.2 | 18.2 | 18.76 | 17.8 | 5,240 |
| June 10, 2025 | 18.4 | 18.64 | 18.64 | 18.8 | 18.4 | 3,723 |
| June 06, 2025 | 18.5 | 18.46 | 18.46 | 18.5 | 17.98 | 4,210 |
| June 05, 2025 | 18 | 18.4 | 18.4 | 18.44 | 17.92 | 4,930 |
| June 04, 2025 | 18.98 | 17.62 | 17.62 | 18.98 | 17.62 | 5,369 |
| June 03, 2025 | 17.02 | 18.82 | 18.82 | 18.82 | 17.02 | 3,686 |
| June 02, 2025 | 18.8 | 18.9 | 18.9 | 18.98 | 18 | 5,808 |
| May 30, 2025 | 18.7 | 18.54 | 18.54 | 18.8 | 18.36 | 3,244 |
| May 28, 2025 | 18.7 | 18.88 | 18.88 | 19.4 | 18.64 | 12,126 |
| May 27, 2025 | 16.4 | 19 | 19 | 19.44 | 16.4 | 39,174 |
| May 26, 2025 | 15.32 | 15.86 | 15.86 | 15.98 | 15.3 | 3,686 |
| May 23, 2025 | 15.32 | 15.6 | 15.6 | 15.6 | 15.28 | 1,245 |
| May 22, 2025 | 15.62 | 15.56 | 15.56 | 15.76 | 15.2 | 2,649 |
| May 21, 2025 | 15.02 | 15.52 | 15.52 | 15.54 | 15.02 | 3,054 |