18.12
-0.12(-0.66%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.26 | 18.12 | 18.12 | 18.42 | 17.98 | 18,251 |
| August 15, 2025 | 18.4 | 18.24 | 18.24 | 18.54 | 18.04 | 22,618 |
| August 14, 2025 | 18.4 | 18.28 | 18.28 | 18.62 | 18.24 | 53,316 |
| August 13, 2025 | 18.36 | 18.16 | 18.16 | 18.92 | 18.04 | 31,257 |
| August 12, 2025 | 18.16 | 18.48 | 18.48 | 18.58 | 18.06 | 30,421 |
| August 11, 2025 | 18.06 | 18.04 | 18.04 | 18.12 | 17.64 | 29,825 |
| August 08, 2025 | 18.1 | 18.12 | 18.12 | 18.76 | 18 | 56,129 |
| August 07, 2025 | 18.14 | 17.88 | 17.88 | 18.42 | 17.88 | 24,627 |
| August 06, 2025 | 17.74 | 18.08 | 18.08 | 18.28 | 17.74 | 22,743 |
| August 05, 2025 | 17.92 | 17.88 | 17.88 | 18.64 | 17.84 | 47,832 |
| August 04, 2025 | 17.14 | 17.74 | 17.74 | 17.94 | 17.1 | 38,997 |
| July 31, 2025 | 18.46 | 17.8 | 17.8 | 18.46 | 17.78 | 36,805 |
| July 30, 2025 | 18.3 | 17.98 | 17.98 | 18.36 | 17.98 | 56,670 |
| July 29, 2025 | 18.7 | 18.4 | 18.4 | 18.92 | 18.4 | 45,408 |
| July 28, 2025 | 18.5 | 18.66 | 18.66 | 19.22 | 18.32 | 128,581 |
| July 25, 2025 | 19.02 | 18.28 | 18.28 | 19.02 | 17.88 | 135,690 |
| July 24, 2025 | 21 | 18.78 | 18.78 | 21.5 | 18.32 | 291,447 |
| July 23, 2025 | 23.1 | 23.1 | 23.1 | 23.45 | 23 | 35,923 |
| July 22, 2025 | 22.7 | 23.1 | 23.1 | 23.35 | 22.5 | 36,800 |
| July 21, 2025 | 22.4 | 22.8 | 22.8 | 23 | 22.35 | 134,224 |
| July 18, 2025 | 22.2 | 22.5 | 22.5 | 22.5 | 22.15 | 75,465 |
| July 17, 2025 | 22.4 | 22.4 | 22.4 | 22.4 | 21.85 | 40,702 |
| July 16, 2025 | 21 | 22.2 | 22.2 | 22.75 | 21 | 72,704 |
| July 15, 2025 | 20.9 | 20.9 | 20.9 | 21.1 | 20.75 | 17,008 |
| July 14, 2025 | 20.75 | 20.9 | 20.9 | 21.2 | 20.55 | 34,294 |
| July 11, 2025 | 21.8 | 21 | 21 | 21.8 | 20.9 | 32,609 |
| July 10, 2025 | 21.1 | 21.8 | 21.8 | 21.8 | 20.85 | 83,931 |
| July 09, 2025 | 19.6 | 21 | 21 | 21.1 | 19.6 | 102,699 |
| July 08, 2025 | 19.82 | 19.36 | 19.36 | 19.82 | 19.08 | 46,556 |
| July 07, 2025 | 19.34 | 19.64 | 19.64 | 19.82 | 19.2 | 33,761 |
| July 04, 2025 | 19.3 | 19.4 | 19.4 | 19.56 | 19 | 14,160 |
| July 03, 2025 | 19.32 | 19.22 | 19.22 | 19.8 | 19.22 | 27,390 |
| July 02, 2025 | 18.74 | 19.22 | 19.22 | 19.24 | 18.74 | 20,653 |
| July 01, 2025 | 19.18 | 18.88 | 18.88 | 19.38 | 18.88 | 21,764 |
| June 30, 2025 | 19.08 | 19.18 | 19.18 | 19.36 | 18.94 | 25,613 |
| June 27, 2025 | 18.82 | 19.14 | 19.14 | 19.6 | 18.82 | 80,778 |
| June 26, 2025 | 18.5 | 18.74 | 18.74 | 18.88 | 18.36 | 37,585 |
| June 25, 2025 | 17.8 | 18.26 | 18.26 | 18.36 | 17.8 | 40,830 |
| June 24, 2025 | 17.78 | 17.62 | 17.62 | 17.96 | 17.5 | 23,404 |
| June 23, 2025 | 17.8 | 17.36 | 17.36 | 17.96 | 17.36 | 23,497 |
| June 20, 2025 | 18.3 | 18.04 | 18.04 | 18.74 | 17.82 | 88,705 |
| June 19, 2025 | 18.06 | 18.02 | 18.02 | 18.3 | 17.9 | 46,487 |
| June 18, 2025 | 17.84 | 18.12 | 18.12 | 18.14 | 17.56 | 45,189 |
| June 17, 2025 | 17.4 | 17.6 | 17.6 | 18 | 17 | 71,918 |
| June 16, 2025 | 16.6 | 16.84 | 16.84 | 16.98 | 16.56 | 27,977 |
| June 13, 2025 | 16.84 | 16.72 | 16.72 | 16.9 | 16.54 | 23,386 |
| June 12, 2025 | 17.66 | 17.08 | 17.08 | 17.66 | 16.58 | 44,885 |
| June 11, 2025 | 17.82 | 17.36 | 17.36 | 17.9 | 17.12 | 49,812 |
| June 10, 2025 | 17.86 | 17.72 | 17.72 | 17.98 | 17.72 | 18,075 |
| June 06, 2025 | 17.92 | 17.94 | 17.94 | 18.2 | 17.7 | 23,136 |
| June 05, 2025 | 17.86 | 18.12 | 18.12 | 18.14 | 17.74 | 31,812 |
| June 04, 2025 | 17.64 | 17.84 | 17.84 | 17.9 | 17.54 | 17,205 |
| June 03, 2025 | 17.8 | 17.6 | 17.6 | 17.94 | 17.6 | 12,187 |
| June 02, 2025 | 18.24 | 17.74 | 17.74 | 18.24 | 17.72 | 25,646 |
| May 30, 2025 | 18.2 | 18.14 | 18.14 | 18.66 | 18.1 | 29,998 |
| May 28, 2025 | 17.94 | 17.78 | 17.78 | 18.2 | 17.72 | 14,749 |
| May 27, 2025 | 17.7 | 17.86 | 17.86 | 18.24 | 17.62 | 32,089 |
| May 26, 2025 | 17.6 | 17.52 | 17.52 | 17.64 | 17.12 | 14,758 |
| May 23, 2025 | 17 | 17.3 | 17.3 | 17.8 | 17 | 30,829 |
| May 22, 2025 | 17.2 | 16.96 | 16.96 | 17.3 | 16.68 | 33,641 |