9.11
-0.07(-0.76%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 9.23 | 9.11 | 9.11 | 9.23 | 9.11 | 14,741 |
| September 05, 2025 | 9.25 | 9.18 | 9.18 | 9.25 | 9.18 | 42,264 |
| September 04, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1,623 |
| September 03, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.07 | 1,874 |
| September 02, 2025 | 9.2 | 9.11 | 9.11 | 9.2 | 9.11 | 20,045 |
| September 01, 2025 | 9.29 | 9.31 | 9.31 | 9.31 | 9.29 | 2,039 |
| August 29, 2025 | 9.38 | 9.3 | 9.3 | 9.38 | 9.3 | 1,284 |
| August 28, 2025 | 9.38 | 9.39 | 9.39 | 9.39 | 9.36 | 7,217 |
| August 27, 2025 | 9.47 | 9.48 | 9.48 | 9.48 | 9.47 | 25,250 |
| August 26, 2025 | 9.46 | 9.48 | 9.48 | 9.48 | 9.46 | 29,629 |
| August 25, 2025 | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 925 |
| August 22, 2025 | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0 |
| August 21, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 72 |
| August 20, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 53 |
| August 19, 2025 | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 54 |
| 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 |