12.85
-0.15(-1.15%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 12.8 | 13 | 13 | 13.15 | 12.8 | 8,514 |
| August 14, 2025 | 12.8 | 12.8 | 12.8 | 12.8 | 12.65 | 160 |
| August 13, 2025 | 12.7 | 12.7 | 12.7 | 12.7 | 12.6 | 5,654 |
| August 12, 2025 | 12.3 | 12.6 | 12.6 | 12.6 | 12.3 | 6,958 |
| August 11, 2025 | 12.75 | 12.4 | 12.4 | 12.75 | 12.3 | 12,954 |
| August 08, 2025 | 12.6 | 12.6 | 12.6 | 12.6 | 12.4 | 2,843 |
| August 07, 2025 | 12.35 | 12.6 | 12.6 | 12.8 | 12.25 | 4,626 |
| August 06, 2025 | 12.6 | 12.5 | 12.5 | 12.7 | 12.45 | 1,542 |
| August 05, 2025 | 12.55 | 12.8 | 12.8 | 12.8 | 12.45 | 1,885 |
| August 04, 2025 | 12.7 | 12.7 | 12.7 | 12.7 | 12.65 | 161 |
| July 31, 2025 | 13 | 12.85 | 12.85 | 13 | 12.7 | 3,197 |
| July 30, 2025 | 12.8 | 13 | 13 | 13 | 12.8 | 1,243 |
| July 29, 2025 | 13 | 12.95 | 12.95 | 13 | 12.9 | 5,729 |
| July 28, 2025 | 13.2 | 13 | 13 | 13.2 | 13 | 5,634 |
| July 25, 2025 | 13.05 | 12.95 | 12.95 | 13.05 | 12.9 | 947 |
| July 24, 2025 | 13.2 | 13.2 | 13.2 | 13.2 | 12.9 | 1,248 |
| July 23, 2025 | 13.2 | 13.2 | 13.2 | 13.2 | 13.2 | 2,906 |
| July 22, 2025 | 13.2 | 13.1 | 13.1 | 13.2 | 13 | 387 |
| July 21, 2025 | 13 | 13.1 | 13.1 | 13.1 | 12.8 | 3,544 |
| July 18, 2025 | 13.2 | 13 | 13 | 13.2 | 12.9 | 7,018 |
| July 17, 2025 | 13 | 13 | 13 | 13.05 | 12.9 | 1,573 |
| July 16, 2025 | 12.85 | 13 | 13 | 13 | 12.85 | 1,064 |
| July 15, 2025 | 12.8 | 12.85 | 12.85 | 12.85 | 12.8 | 134 |
| July 14, 2025 | 12.75 | 12.75 | 12.75 | 12.8 | 12.75 | 683 |
| July 11, 2025 | 12.8 | 12.9 | 12.9 | 12.95 | 12.6 | 2,952 |
| July 10, 2025 | 13 | 12.9 | 12.9 | 13 | 12.75 | 2,961 |
| July 09, 2025 | 12.6 | 12.8 | 12.8 | 12.8 | 12.6 | 1,100 |
| July 08, 2025 | 12.8 | 12.7 | 12.7 | 12.85 | 12.7 | 84 |
| July 07, 2025 | 12.5 | 12.75 | 12.75 | 12.75 | 12.5 | 4,134 |
| July 04, 2025 | 12.8 | 12.7 | 12.7 | 12.8 | 12.6 | 2,130 |
| July 03, 2025 | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | 550 |
| July 02, 2025 | 12.8 | 12.6 | 12.6 | 12.8 | 12.45 | 3,477 |
| July 01, 2025 | 13.15 | 12.8 | 12.8 | 13.15 | 12.8 | 740 |
| June 30, 2025 | 12.85 | 13.1 | 13.1 | 13.1 | 12.8 | 3,543 |
| June 27, 2025 | 12.7 | 12.75 | 12.75 | 12.8 | 12.5 | 1,052 |
| June 26, 2025 | 12.6 | 12.7 | 12.7 | 12.7 | 12.6 | 883 |
| June 25, 2025 | 12.65 | 12.5 | 12.5 | 12.7 | 12.5 | 928 |
| June 24, 2025 | 12.3 | 12.5 | 12.5 | 12.5 | 12.3 | 1,228 |
| June 23, 2025 | 12.35 | 12.4 | 12.4 | 12.55 | 12.35 | 270 |
| June 20, 2025 | 12.6 | 12.35 | 12.35 | 12.6 | 12.15 | 1,661 |
| June 19, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 300 |
| June 18, 2025 | 12.85 | 12.95 | 12.95 | 12.95 | 12.85 | 8 |
| June 17, 2025 | 13 | 13 | 13 | 13 | 13 | 152 |
| June 16, 2025 | 12.7 | 12.95 | 12.95 | 12.95 | 12.7 | 1,344 |
| June 13, 2025 | 12.8 | 12.8 | 12.8 | 12.8 | 12.65 | 474 |
| June 12, 2025 | 12.85 | 12.85 | 12.85 | 12.95 | 12.7 | 1,342 |
| June 11, 2025 | 12.8 | 12.95 | 12.95 | 12.95 | 12.8 | 1,061 |
| June 10, 2025 | 13.25 | 12.85 | 12.85 | 13.25 | 12.85 | 1,087 |
| June 06, 2025 | 12.7 | 13.1 | 13.1 | 13.25 | 12.7 | 3,880 |
| June 05, 2025 | 12.3 | 12.55 | 12.55 | 12.6 | 12.3 | 4,488 |
| June 04, 2025 | 12.2 | 12.2 | 12.2 | 12.5 | 12.05 | 2,206 |
| June 03, 2025 | 12.5 | 12 | 12 | 12.6 | 12 | 3,586 |
| June 02, 2025 | 12.75 | 12.6 | 12.6 | 12.8 | 12.6 | 584 |
| May 30, 2025 | 12.8 | 12.8 | 12.8 | 12.95 | 12.8 | 134 |
| May 28, 2025 | 13 | 12.9 | 12.9 | 13.15 | 12.9 | 2,903 |
| May 27, 2025 | 13.3 | 13.25 | 13.25 | 13.5 | 13.25 | 2,219 |
| May 26, 2025 | 12.9 | 13.5 | 13.5 | 13.5 | 12.85 | 2,757 |
| May 23, 2025 | 12.85 | 12.9 | 12.9 | 12.9 | 12.85 | 338 |
| May 22, 2025 | 12.8 | 12.85 | 12.85 | 12.95 | 12.8 | 249 |
| May 21, 2025 | 13 | 12.9 | 12.9 | 13 | 12.9 | 1,592 |