1.38
+0.015(+1.10%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1.33 | 1.36 | 1.36 | 1.36 | 1.33 | 74,327 |
| September 25, 2025 | 1.33 | 1.35 | 1.35 | 1.35 | 1.33 | 3,768 |
| September 24, 2025 | 1.35 | 1.36 | 1.36 | 1.39 | 1.35 | 8,208 |
| September 23, 2025 | 1.33 | 1.39 | 1.39 | 1.39 | 1.33 | 8,706 |
| September 22, 2025 | 1.33 | 1.35 | 1.35 | 1.38 | 1.33 | 7,269 |
| September 19, 2025 | 1.35 | 1.41 | 1.41 | 1.41 | 1.33 | 118,464 |
| September 18, 2025 | 1.35 | 1.39 | 1.39 | 1.39 | 1.29 | 15,656 |
| September 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.3 | 4,753 |
| September 16, 2025 | 1.32 | 1.3 | 1.3 | 1.35 | 1.3 | 13,920 |
| September 15, 2025 | 1.32 | 1.35 | 1.35 | 1.35 | 1.32 | 7,441 |
| September 12, 2025 | 1.35 | 1.35 | 1.35 | 1.38 | 1.33 | 23,683 |
| September 11, 2025 | 1.31 | 1.33 | 1.33 | 1.33 | 1.31 | 11,778 |
| September 10, 2025 | 1.32 | 1.32 | 1.32 | 1.34 | 1.32 | 9,596 |
| September 09, 2025 | 1.34 | 1.35 | 1.35 | 1.35 | 1.33 | 4,793 |
| September 08, 2025 | 1.34 | 1.35 | 1.35 | 1.36 | 1.34 | 15,920 |
| September 05, 2025 | 1.34 | 1.36 | 1.36 | 1.37 | 1.34 | 8,513 |
| September 04, 2025 | 1.37 | 1.35 | 1.35 | 1.37 | 1.34 | 20,292 |
| September 03, 2025 | 1.36 | 1.37 | 1.37 | 1.37 | 1.35 | 6,656 |
| September 02, 2025 | 1.35 | 1.44 | 1.44 | 1.44 | 1.35 | 15,129 |
| September 01, 2025 | 1.38 | 1.39 | 1.39 | 1.39 | 1.35 | 17,944 |
| August 29, 2025 | 1.4 | 1.37 | 1.37 | 1.42 | 1.36 | 13,729 |
| August 28, 2025 | 1.35 | 1.4 | 1.4 | 1.43 | 1.35 | 17,775 |
| August 27, 2025 | 1.42 | 1.4 | 1.4 | 1.42 | 1.38 | 4,069 |
| August 26, 2025 | 1.42 | 1.38 | 1.38 | 1.42 | 1.36 | 129,547 |
| August 25, 2025 | 1.42 | 1.44 | 1.44 | 1.44 | 1.42 | 8,470 |
| August 22, 2025 | 1.44 | 1.42 | 1.42 | 1.44 | 1.4 | 25,396 |
| August 21, 2025 | 1.38 | 1.4 | 1.4 | 1.4 | 1.37 | 12,909 |
| August 20, 2025 | 1.38 | 1.39 | 1.39 | 1.42 | 1.37 | 10,061 |
| August 19, 2025 | 1.38 | 1.4 | 1.4 | 1.41 | 1.38 | 21,012 |
| August 18, 2025 | 1.37 | 1.45 | 1.45 | 1.45 | 1.37 | 21,771 |
| 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 |