10.75
+0.15(+1.42%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 10.8 | 10.6 | 10.6 | 11.25 | 10.6 | 6,942 |
| January 12, 2026 | 11.25 | 10.65 | 10.65 | 11.25 | 10.65 | 2,327 |
| January 09, 2026 | 11.2 | 11.35 | 11.35 | 11.35 | 11.2 | 2,092 |
| January 08, 2026 | 11.25 | 11.1 | 11.1 | 11.25 | 10.95 | 801 |
| January 07, 2026 | 11.4 | 11.35 | 11.35 | 11.4 | 11.35 | 1,154 |
| January 06, 2026 | 11.3 | 11.35 | 11.35 | 11.4 | 11.2 | 504 |
| January 05, 2026 | 10.95 | 11.2 | 11.2 | 11.3 | 10.95 | 2,490 |
| December 30, 2025 | 11.4 | 11.05 | 11.05 | 11.45 | 11.05 | 3,046 |
| December 29, 2025 | 11.1 | 11.35 | 11.35 | 11.5 | 11.1 | 2,118 |
| December 23, 2025 | 11.45 | 11.2 | 11.2 | 11.45 | 11.2 | 737 |
| December 22, 2025 | 11.75 | 11.55 | 11.55 | 11.8 | 11.45 | 739 |
| December 19, 2025 | 11 | 11.65 | 11.65 | 11.75 | 10.8 | 1,846 |
| December 18, 2025 | 11.05 | 11.1 | 11.1 | 11.2 | 11.05 | 63 |
| December 17, 2025 | 11.3 | 11.15 | 11.15 | 11.3 | 10.95 | 2,472 |
| December 16, 2025 | 11 | 11.4 | 11.4 | 11.45 | 11 | 1,206 |
| December 15, 2025 | 11.1 | 11 | 11 | 11.25 | 11 | 3,225 |
| December 12, 2025 | 10.9 | 11 | 11 | 11.4 | 10.9 | 5,596 |
| December 11, 2025 | 10.8 | 11 | 11 | 11 | 10.8 | 1,042 |
| December 10, 2025 | 10.5 | 10.7 | 10.7 | 10.9 | 10.5 | 2,486 |
| December 09, 2025 | 10.4 | 10.5 | 10.5 | 10.6 | 10.4 | 1,065 |
| December 08, 2025 | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 1,171 |
| December 05, 2025 | 10.5 | 10.5 | 10.5 | 10.5 | 10.2 | 5,524 |
| 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 |