10.40
+0.15(+1.46%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.3 | 10.4 | 10.4 | 10.5 | 10.2 | 7,550 |
| December 03, 2025 | 10.1 | 10.25 | 10.25 | 10.45 | 10.1 | 6,461 |
| December 02, 2025 | 10.15 | 10.1 | 10.1 | 10.3 | 10.1 | 1,668 |
| December 01, 2025 | 10.1 | 10.3 | 10.3 | 10.35 | 10.1 | 1,123 |
| November 28, 2025 | 10.2 | 10 | 10 | 10.3 | 10 | 3,646 |
| November 27, 2025 | 10.35 | 10.25 | 10.25 | 10.35 | 10.1 | 4,482 |
| November 26, 2025 | 10.2 | 10.25 | 10.25 | 10.45 | 10.2 | 1,693 |
| November 25, 2025 | 10.5 | 10.05 | 10.05 | 10.5 | 10 | 10,113 |
| November 24, 2025 | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 350 |
| November 21, 2025 | 10.2 | 10.25 | 10.25 | 10.25 | 10.1 | 1,512 |
| November 20, 2025 | 10.2 | 10.25 | 10.25 | 10.25 | 10.15 | 2,294 |
| November 19, 2025 | 10.2 | 10.1 | 10.1 | 10.2 | 10.1 | 1,716 |
| November 18, 2025 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 941 |
| November 17, 2025 | 10.45 | 10.2 | 10.2 | 10.45 | 10 | 3,413 |
| November 14, 2025 | 10.6 | 10.35 | 10.35 | 10.6 | 10.35 | 1,629 |
| November 13, 2025 | 10.3 | 10.5 | 10.5 | 10.5 | 10.2 | 2,755 |
| November 12, 2025 | 10.2 | 10.25 | 10.25 | 10.5 | 10 | 11,089 |
| November 11, 2025 | 10.35 | 10.1 | 10.1 | 10.5 | 9.94 | 12,712 |
| November 10, 2025 | 10.4 | 10.45 | 10.45 | 10.55 | 10.15 | 7,214 |
| November 07, 2025 | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0 |
| November 06, 2025 | 10.5 | 10.5 | 10.5 | 10.5 | 10.4 | 1,130 |
| November 05, 2025 | 10.7 | 10.5 | 10.5 | 10.7 | 10.5 | 227 |
| November 04, 2025 | 10.25 | 10.6 | 10.6 | 10.6 | 10.25 | 1,054 |
| November 03, 2025 | 10.3 | 10.3 | 10.3 | 10.4 | 10.25 | 17,424 |
| October 31, 2025 | 10.5 | 10.4 | 10.4 | 10.5 | 10.3 | 6,906 |
| October 30, 2025 | 10.55 | 10.6 | 10.6 | 10.6 | 10.4 | 2,043 |
| October 29, 2025 | 10.55 | 10.55 | 10.55 | 10.65 | 10.55 | 628 |
| October 28, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1,221 |
| October 27, 2025 | 10.55 | 10.65 | 10.65 | 10.65 | 10.55 | 2,004 |
| October 24, 2025 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 1,078 |
| October 23, 2025 | 10.5 | 10.7 | 10.7 | 10.7 | 10.5 | 1,125 |
| October 22, 2025 | 10.4 | 10.5 | 10.5 | 10.5 | 10.4 | 1,340 |
| October 21, 2025 | 10.4 | 10.5 | 10.5 | 10.5 | 10.4 | 526 |
| October 20, 2025 | 10.4 | 10.3 | 10.3 | 10.45 | 10.3 | 1,196 |
| October 17, 2025 | 10.3 | 10.5 | 10.5 | 10.5 | 10.3 | 2,395 |
| October 16, 2025 | 10.5 | 10.3 | 10.3 | 10.5 | 10.2 | 2,763 |
| October 15, 2025 | 10.85 | 10.6 | 10.6 | 10.85 | 10.5 | 5,710 |
| October 14, 2025 | 10.9 | 10.95 | 10.95 | 10.95 | 10.8 | 1,772 |
| October 13, 2025 | 10.7 | 10.85 | 10.85 | 10.85 | 10.65 | 751 |
| October 10, 2025 | 10.95 | 10.8 | 10.8 | 10.95 | 10.7 | 2,918 |
| October 09, 2025 | 11 | 10.85 | 10.85 | 11.1 | 10.85 | 3,345 |
| October 08, 2025 | 11.2 | 11.1 | 11.1 | 11.4 | 11.1 | 4,319 |
| October 07, 2025 | 11.6 | 11.3 | 11.3 | 11.6 | 11.2 | 2,620 |
| October 06, 2025 | 11.25 | 11.6 | 11.6 | 11.6 | 11.25 | 2,650 |
| October 03, 2025 | 11.5 | 11.3 | 11.3 | 11.5 | 11.3 | 1,306 |
| October 02, 2025 | 11.8 | 11.3 | 11.3 | 11.8 | 11.15 | 8,749 |
| October 01, 2025 | 11.75 | 11.9 | 11.9 | 11.9 | 11.75 | 2,030 |
| September 30, 2025 | 11.85 | 11.9 | 11.9 | 11.9 | 11.8 | 2,257 |
| September 29, 2025 | 12.15 | 11.95 | 11.95 | 12.15 | 11.85 | 1,775 |
| 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 |