9.45
+0.03(+0.32%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 20 |
| August 15, 2025 | 9.45 | 9.42 | 9.42 | 9.45 | 9.42 | 1,710 |
| August 14, 2025 | 9.44 | 9.45 | 9.45 | 9.46 | 9.44 | 23,542 |
| August 13, 2025 | 9.36 | 9.38 | 9.38 | 9.38 | 9.36 | 2,060 |
| August 12, 2025 | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 77 |
| August 11, 2025 | 9.31 | 9.34 | 9.34 | 9.34 | 9.31 | 1,431 |
| August 08, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 483 |
| August 07, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
| August 06, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 526 |
| August 05, 2025 | 9.22 | 9.18 | 9.18 | 9.22 | 9.18 | 1,728 |
| August 04, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.14 | 2,286 |
| July 31, 2025 | 9.13 | 9.11 | 9.11 | 9.13 | 9.1 | 9,999 |
| July 30, 2025 | 9.1 | 9.13 | 9.13 | 9.13 | 9.1 | 28 |
| July 29, 2025 | 9.13 | 9.14 | 9.14 | 9.14 | 9.13 | 5,149 |
| July 28, 2025 | 9.19 | 9.12 | 9.12 | 9.19 | 9.12 | 6,630 |
| July 25, 2025 | 9.15 | 9.16 | 9.16 | 9.16 | 9.14 | 4,332 |
| July 24, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 |
| July 23, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 5,000 |
| July 22, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 2,710 |
| July 21, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 850 |
| July 18, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 35 |
| July 17, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 2,200 |
| July 16, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 6,391 |
| July 15, 2025 | 8.99 | 8.97 | 8.97 | 8.99 | 8.97 | 1,403 |
| July 14, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 389 |
| July 11, 2025 | 8.99 | 8.96 | 8.96 | 8.99 | 8.96 | 2,411 |
| July 10, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 |
| July 09, 2025 | 9.01 | 8.98 | 8.98 | 9.01 | 8.98 | 244 |
| July 08, 2025 | 8.99 | 8.96 | 8.96 | 8.99 | 8.95 | 3,080 |
| July 07, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 225 |
| July 04, 2025 | 8.97 | 8.98 | 8.98 | 8.98 | 8.97 | 4,422 |
| July 03, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 20 |
| July 02, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 2,054 |
| July 01, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 |
| June 30, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 |
| June 27, 2025 | 9.14 | 9.13 | 9.13 | 9.14 | 9.13 | 20,218 |
| June 26, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0 |
| June 25, 2025 | 9.12 | 9.07 | 9.07 | 9.12 | 9.07 | 79 |
| June 24, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0 |
| June 23, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0 |
| June 20, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 203 |
| June 19, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 218 |
| June 18, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 744 |
| June 17, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 821 |
| June 16, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1,000 |
| June 13, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 |
| June 12, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 639 |
| June 11, 2025 | 9.46 | 9.46 | 9.25 | 9.46 | 9.46 | 4,694 |
| June 10, 2025 | 9.4 | 9.44 | 9.44 | 9.44 | 9.4 | 1,016 |
| June 06, 2025 | 9.38 | 9.39 | 9.39 | 9.39 | 9.37 | 2,250 |
| June 05, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1,082 |
| June 04, 2025 | 9.35 | 9.33 | 9.33 | 9.35 | 9.33 | 735 |
| June 03, 2025 | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | 20 |
| June 02, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 7,649 |
| May 30, 2025 | 9.3 | 9.33 | 9.33 | 9.33 | 9.3 | 1,567 |
| May 28, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0 |
| May 27, 2025 | 9.32 | 9.33 | 9.33 | 9.33 | 9.32 | 3,585 |
| May 26, 2025 | 9.33 | 9.32 | 9.32 | 9.34 | 9.32 | 2,016 |
| May 23, 2025 | 9.25 | 9.23 | 9.23 | 9.28 | 9.23 | 12,378 |
| May 22, 2025 | 9.18 | 9.16 | 9.16 | 9.18 | 9.16 | 1,023 |