1.45
+0.085(+6.23%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1.45 | 1.37 | 1.37 | 1.45 | 1.35 | 47,501 |
| August 14, 2025 | 1.43 | 1.45 | 1.45 | 1.45 | 1.43 | 6,370 |
| August 13, 2025 | 1.49 | 1.44 | 1.44 | 1.49 | 1.43 | 9,600 |
| August 12, 2025 | 1.49 | 1.45 | 1.45 | 1.49 | 1.43 | 6,595 |
| August 11, 2025 | 1.5 | 1.49 | 1.49 | 1.5 | 1.43 | 38,345 |
| August 08, 2025 | 1.45 | 1.46 | 1.46 | 1.46 | 1.43 | 8,686 |
| August 07, 2025 | 1.48 | 1.37 | 1.37 | 1.55 | 1.37 | 32,412 |
| August 06, 2025 | 1.55 | 1.51 | 1.51 | 1.55 | 1.48 | 16,751 |
| August 05, 2025 | 1.52 | 1.55 | 1.55 | 1.55 | 1.48 | 45,917 |
| August 04, 2025 | 1.46 | 1.55 | 1.55 | 1.55 | 1.44 | 57,279 |
| July 31, 2025 | 1.55 | 1.5 | 1.5 | 1.57 | 1.5 | 36,495 |
| July 30, 2025 | 1.55 | 1.53 | 1.53 | 1.55 | 1.5 | 19,064 |
| July 29, 2025 | 1.53 | 1.5 | 1.5 | 1.55 | 1.5 | 35,413 |
| July 28, 2025 | 1.55 | 1.53 | 1.53 | 1.56 | 1.52 | 41,493 |
| July 25, 2025 | 1.55 | 1.55 | 1.55 | 1.58 | 1.54 | 43,044 |
| July 24, 2025 | 1.55 | 1.55 | 1.55 | 1.59 | 1.55 | 38,350 |
| July 23, 2025 | 1.52 | 1.58 | 1.58 | 1.59 | 1.52 | 87,096 |
| July 22, 2025 | 1.5 | 1.5 | 1.5 | 1.53 | 1.5 | 126,795 |
| July 21, 2025 | 1.47 | 1.5 | 1.5 | 1.54 | 1.47 | 241,789 |
| July 18, 2025 | 1.43 | 1.42 | 1.42 | 1.47 | 1.4 | 70,515 |
| July 17, 2025 | 1.38 | 1.43 | 1.43 | 1.45 | 1.38 | 174,991 |
| July 16, 2025 | 1.36 | 1.38 | 1.38 | 1.39 | 1.36 | 1,336 |
| July 15, 2025 | 1.4 | 1.37 | 1.37 | 1.4 | 1.36 | 12,716 |
| July 14, 2025 | 1.44 | 1.4 | 1.4 | 1.44 | 1.36 | 31,437 |
| July 11, 2025 | 1.44 | 1.4 | 1.4 | 1.44 | 1.39 | 16,771 |
| July 10, 2025 | 1.4 | 1.38 | 1.38 | 1.45 | 1.36 | 97,048 |
| July 09, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.35 | 39,625 |
| July 08, 2025 | 1.33 | 1.34 | 1.34 | 1.39 | 1.33 | 10,938 |
| July 07, 2025 | 1.33 | 1.34 | 1.34 | 1.36 | 1.33 | 9,298 |
| July 04, 2025 | 1.36 | 1.35 | 1.35 | 1.37 | 1.35 | 5,319 |
| July 03, 2025 | 1.36 | 1.36 | 1.36 | 1.4 | 1.35 | 42,817 |
| July 02, 2025 | 1.36 | 1.39 | 1.39 | 1.39 | 1.34 | 2,849 |
| July 01, 2025 | 1.37 | 1.33 | 1.33 | 1.39 | 1.33 | 15,753 |
| June 30, 2025 | 1.4 | 1.37 | 1.37 | 1.4 | 1.36 | 38,367 |
| June 27, 2025 | 1.33 | 1.4 | 1.4 | 1.4 | 1.33 | 56,322 |
| June 26, 2025 | 1.4 | 1.38 | 1.38 | 1.4 | 1.36 | 3,129 |
| June 25, 2025 | 1.4 | 1.39 | 1.39 | 1.4 | 1.35 | 22,674 |
| June 24, 2025 | 1.4 | 1.36 | 1.36 | 1.4 | 1.35 | 28,606 |
| June 23, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.35 | 60,304 |
| June 20, 2025 | 1.36 | 1.4 | 1.4 | 1.4 | 1.34 | 42,564 |
| June 19, 2025 | 1.36 | 1.35 | 1.35 | 1.36 | 1.35 | 2,664 |
| June 18, 2025 | 1.39 | 1.36 | 1.36 | 1.39 | 1.34 | 14,304 |
| June 17, 2025 | 1.39 | 1.38 | 1.38 | 1.4 | 1.37 | 10,888 |
| June 16, 2025 | 1.4 | 1.39 | 1.39 | 1.4 | 1.36 | 5,794 |
| June 13, 2025 | 1.38 | 1.4 | 1.4 | 1.4 | 1.35 | 51,634 |
| June 12, 2025 | 1.4 | 1.38 | 1.38 | 1.4 | 1.38 | 27,349 |
| June 11, 2025 | 1.39 | 1.4 | 1.4 | 1.53 | 1.38 | 313,926 |
| June 10, 2025 | 1.21 | 1.32 | 1.32 | 1.42 | 1.19 | 270,788 |
| June 06, 2025 | 1.18 | 1.2 | 1.2 | 1.2 | 1.18 | 21,329 |
| June 05, 2025 | 1.16 | 1.19 | 1.19 | 1.23 | 1.16 | 54,258 |
| June 04, 2025 | 1.17 | 1.18 | 1.18 | 1.18 | 1.17 | 38,454 |
| June 03, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | 8,884 |
| June 02, 2025 | 1.17 | 1.17 | 1.17 | 1.18 | 1.16 | 55,358 |
| May 30, 2025 | 1.18 | 1.17 | 1.17 | 1.19 | 1.17 | 22,985 |
| May 28, 2025 | 1.17 | 1.17 | 1.17 | 1.2 | 1.17 | 35,323 |
| May 27, 2025 | 1.17 | 1.17 | 1.17 | 1.21 | 1.16 | 86,534 |
| May 26, 2025 | 1.24 | 1.19 | 1.19 | 1.24 | 1.19 | 9,915 |
| May 23, 2025 | 1.16 | 1.2 | 1.2 | 1.2 | 1.16 | 1,345 |
| May 22, 2025 | 1.16 | 1.18 | 1.18 | 1.24 | 1.16 | 45,825 |
| May 21, 2025 | 1.18 | 1.19 | 1.19 | 1.19 | 1.16 | 15,291 |