1.19
-0.015(-1.25%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 1.2 | 1.19 | 1.19 | 1.2 | 1.19 | 46,120 |
| December 22, 2025 | 1.26 | 1.2 | 1.2 | 1.29 | 1.16 | 402,252 |
| December 19, 2025 | 1.28 | 1.29 | 1.29 | 1.29 | 1.26 | 23,629 |
| December 18, 2025 | 1.22 | 1.28 | 1.28 | 1.3 | 1.22 | 38,738 |
| December 17, 2025 | 1.23 | 1.23 | 1.23 | 1.25 | 1.22 | 23,291 |
| December 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | 5,499 |
| December 15, 2025 | 1.22 | 1.26 | 1.26 | 1.27 | 1.22 | 35,694 |
| December 12, 2025 | 1.26 | 1.28 | 1.28 | 1.28 | 1.23 | 37,408 |
| December 11, 2025 | 1.25 | 1.3 | 1.3 | 1.3 | 1.25 | 4,989 |
| December 10, 2025 | 1.3 | 1.27 | 1.27 | 1.3 | 1.25 | 2,508 |
| December 09, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.25 | 2,850 |
| December 08, 2025 | 1.26 | 1.3 | 1.3 | 1.3 | 1.25 | 43,842 |
| December 05, 2025 | 1.26 | 1.26 | 1.26 | 1.27 | 1.26 | 16,215 |
| December 04, 2025 | 1.26 | 1.27 | 1.27 | 1.28 | 1.26 | 13,647 |
| December 03, 2025 | 1.28 | 1.3 | 1.3 | 1.3 | 1.26 | 26,699 |
| December 02, 2025 | 1.28 | 1.28 | 1.28 | 1.3 | 1.28 | 3,626 |
| December 01, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3,787 |
| November 28, 2025 | 1.29 | 1.29 | 1.29 | 1.3 | 1.29 | 9,318 |
| November 27, 2025 | 1.29 | 1.32 | 1.32 | 1.32 | 1.29 | 9,273 |
| November 26, 2025 | 1.34 | 1.32 | 1.32 | 1.34 | 1.28 | 7,485 |
| November 25, 2025 | 1.35 | 1.34 | 1.34 | 1.35 | 1.29 | 8,590 |
| November 24, 2025 | 1.28 | 1.28 | 1.28 | 1.32 | 1.28 | 11,899 |
| November 21, 2025 | 1.29 | 1.35 | 1.35 | 1.35 | 1.29 | 8,995 |
| November 20, 2025 | 1.28 | 1.35 | 1.35 | 1.35 | 1.28 | 38,204 |
| November 19, 2025 | 1.35 | 1.34 | 1.34 | 1.35 | 1.29 | 950 |
| November 18, 2025 | 1.3 | 1.35 | 1.35 | 1.35 | 1.29 | 10,909 |
| November 17, 2025 | 1.35 | 1.3 | 1.3 | 1.35 | 1.3 | 14,567 |
| November 14, 2025 | 1.3 | 1.32 | 1.32 | 1.34 | 1.3 | 9,890 |
| November 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.3 | 11,972 |
| November 12, 2025 | 1.32 | 1.33 | 1.33 | 1.34 | 1.32 | 16,820 |
| November 11, 2025 | 1.32 | 1.35 | 1.35 | 1.35 | 1.32 | 10,563 |
| November 10, 2025 | 1.32 | 1.35 | 1.35 | 1.36 | 1.32 | 37,493 |
| November 07, 2025 | 1.32 | 1.34 | 1.34 | 1.37 | 1.32 | 15,530 |
| November 06, 2025 | 1.33 | 1.36 | 1.36 | 1.37 | 1.33 | 18,748 |
| November 05, 2025 | 1.32 | 1.35 | 1.35 | 1.37 | 1.32 | 9,036 |
| November 04, 2025 | 1.34 | 1.37 | 1.37 | 1.37 | 1.33 | 24,025 |
| November 03, 2025 | 1.35 | 1.34 | 1.34 | 1.37 | 1.31 | 45,478 |
| October 31, 2025 | 1.3 | 1.3 | 1.3 | 1.31 | 1.3 | 4,710 |
| October 30, 2025 | 1.31 | 1.34 | 1.34 | 1.34 | 1.3 | 11,666 |
| October 29, 2025 | 1.33 | 1.35 | 1.35 | 1.35 | 1.29 | 3,980 |
| October 28, 2025 | 1.3 | 1.35 | 1.35 | 1.35 | 1.29 | 6,398 |
| October 27, 2025 | 1.3 | 1.35 | 1.35 | 1.35 | 1.3 | 10,870 |
| October 24, 2025 | 1.29 | 1.35 | 1.35 | 1.35 | 1.29 | 8,542 |
| October 23, 2025 | 1.29 | 1.34 | 1.34 | 1.34 | 1.29 | 1,823 |
| October 22, 2025 | 1.34 | 1.31 | 1.31 | 1.34 | 1.29 | 8,760 |
| October 21, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 14,886 |
| October 20, 2025 | 1.29 | 1.33 | 1.33 | 1.35 | 1.29 | 20,720 |
| October 17, 2025 | 1.35 | 1.32 | 1.32 | 1.35 | 1.3 | 30,711 |
| October 16, 2025 | 1.35 | 1.34 | 1.34 | 1.35 | 1.31 | 10,967 |
| October 15, 2025 | 1.3 | 1.3 | 1.3 | 1.31 | 1.3 | 7,847 |
| October 14, 2025 | 1.3 | 1.35 | 1.35 | 1.35 | 1.3 | 5,423 |
| October 13, 2025 | 1.31 | 1.35 | 1.35 | 1.35 | 1.29 | 33,502 |
| October 10, 2025 | 1.31 | 1.33 | 1.33 | 1.33 | 1.31 | 20,823 |
| October 09, 2025 | 1.29 | 1.31 | 1.31 | 1.34 | 1.29 | 35,351 |
| October 08, 2025 | 1.32 | 1.33 | 1.33 | 1.34 | 1.31 | 12,151 |
| October 07, 2025 | 1.33 | 1.34 | 1.34 | 1.34 | 1.29 | 11,831 |
| October 06, 2025 | 1.32 | 1.33 | 1.33 | 1.33 | 1.3 | 11,615 |
| October 03, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 12,638 |
| October 02, 2025 | 1.33 | 1.34 | 1.34 | 1.34 | 1.33 | 4,131 |
| October 01, 2025 | 1.33 | 1.34 | 1.34 | 1.34 | 1.33 | 11,376 |