12.25
+0.55(+4.70%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 12.5 | 12.25 | 12.25 | 12.5 | 12.15 | 3,319 |
| September 25, 2025 | 12.45 | 11.7 | 11.7 | 12.5 | 11.6 | 5,368 |
| September 24, 2025 | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 1,200 |
| September 23, 2025 | 12.5 | 12.5 | 12.5 | 12.5 | 12.4 | 860 |
| September 22, 2025 | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 1,478 |
| September 19, 2025 | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 316 |
| September 18, 2025 | 12.6 | 12.5 | 12.5 | 12.6 | 12.45 | 1,088 |
| September 17, 2025 | 12.4 | 12.5 | 12.5 | 12.5 | 12.4 | 174 |
| September 16, 2025 | 12.55 | 12.3 | 12.3 | 12.6 | 12.3 | 613 |
| September 15, 2025 | 12.7 | 12.7 | 12.7 | 12.7 | 12.6 | 150 |
| September 12, 2025 | 12.5 | 12.7 | 12.7 | 12.7 | 12.5 | 161 |
| September 11, 2025 | 12.5 | 12.6 | 12.6 | 12.6 | 12.5 | 1,318 |
| September 10, 2025 | 12.6 | 12.5 | 12.5 | 12.6 | 12.5 | 2,005 |
| September 09, 2025 | 12.4 | 12.65 | 12.65 | 12.65 | 12.4 | 1,154 |
| September 08, 2025 | 12.4 | 12.55 | 12.55 | 12.75 | 12.4 | 1,385 |
| September 05, 2025 | 12.5 | 12.5 | 12.5 | 12.5 | 12.4 | 2,107 |
| September 04, 2025 | 12.65 | 12.5 | 12.5 | 12.75 | 12.5 | 605 |
| September 03, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.65 | 416 |
| September 02, 2025 | 12.55 | 12.75 | 12.75 | 12.75 | 12.5 | 743 |
| September 01, 2025 | 12.9 | 12.8 | 12.8 | 12.9 | 12.7 | 209 |
| August 29, 2025 | 12.95 | 12.9 | 12.9 | 12.95 | 12.8 | 1,323 |
| August 28, 2025 | 12.45 | 12.95 | 12.95 | 12.95 | 12.45 | 1,603 |
| August 27, 2025 | 12.5 | 12.35 | 12.35 | 12.5 | 12.25 | 524 |
| August 26, 2025 | 12.8 | 12.4 | 12.4 | 12.8 | 12.1 | 7,030 |
| August 25, 2025 | 12.7 | 12.95 | 12.95 | 13 | 12.4 | 4,356 |
| August 22, 2025 | 13 | 13 | 12.5 | 13 | 12.75 | 4,434 |
| August 21, 2025 | 12.95 | 12.95 | 12.45 | 13 | 12.9 | 3,177 |
| August 20, 2025 | 12.9 | 12.8 | 12.31 | 12.95 | 12.75 | 577 |
| August 19, 2025 | 13 | 12.75 | 12.26 | 13 | 12.75 | 5,492 |
| August 18, 2025 | 13.15 | 13 | 12.5 | 13.5 | 13 | 9,555 |
| 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 |