12.15
+0.2(+1.67%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 12.1 | 12.15 | 12.15 | 12.2 | 11.85 | 23,105 |
| December 03, 2025 | 12 | 11.95 | 11.95 | 12.3 | 11.95 | 19,243 |
| December 02, 2025 | 12.2 | 12.05 | 12.05 | 12.2 | 11.9 | 4,437 |
| December 01, 2025 | 12.2 | 12 | 12 | 12.2 | 11.9 | 11,826 |
| November 28, 2025 | 12.5 | 12 | 12 | 12.7 | 12 | 42,601 |
| November 27, 2025 | 13.15 | 12.3 | 12.3 | 13.15 | 12.25 | 9,378 |
| November 26, 2025 | 12.5 | 12.2 | 12.2 | 12.5 | 12.15 | 7,227 |
| November 25, 2025 | 13.2 | 12.3 | 12.3 | 13.2 | 12.3 | 7,091 |
| November 24, 2025 | 13.45 | 12.5 | 12.5 | 13.45 | 12.5 | 3,899 |
| November 21, 2025 | 13.25 | 13.1 | 13.1 | 13.5 | 12.95 | 8,254 |
| November 20, 2025 | 13.6 | 13.25 | 13.25 | 13.8 | 13.25 | 2,628 |
| November 19, 2025 | 13.7 | 13.8 | 13.8 | 13.9 | 13.7 | 1,918 |
| November 18, 2025 | 13.9 | 13.95 | 13.95 | 13.95 | 13.75 | 2,018 |
| November 17, 2025 | 13.4 | 13.9 | 13.9 | 14.1 | 13.25 | 1,935 |
| November 14, 2025 | 14 | 13.85 | 13.85 | 14.05 | 13.8 | 8,650 |
| November 13, 2025 | 14.2 | 14.05 | 14.05 | 14.2 | 14 | 1,716 |
| November 12, 2025 | 14.1 | 14.1 | 14.1 | 14.2 | 14 | 3,004 |
| November 11, 2025 | 14.2 | 14.2 | 14.2 | 14.35 | 14 | 5,326 |
| November 10, 2025 | 14.3 | 14.1 | 14.1 | 14.45 | 14 | 6,115 |
| November 07, 2025 | 13.95 | 14.05 | 14.05 | 14.1 | 13.95 | 6,985 |
| November 06, 2025 | 14.2 | 14 | 14 | 14.35 | 14 | 8,940 |
| November 05, 2025 | 13.2 | 13.1 | 13.1 | 13.2 | 13.1 | 1,623 |
| November 04, 2025 | 13.2 | 13.15 | 13.15 | 13.2 | 13.15 | 1,085 |
| November 03, 2025 | 12.95 | 13.1 | 13.1 | 13.35 | 12.95 | 3,701 |
| October 31, 2025 | 13.65 | 12.95 | 12.95 | 13.65 | 12.35 | 11,676 |
| October 30, 2025 | 13.6 | 13.6 | 13.6 | 13.6 | 13 | 6,630 |
| October 29, 2025 | 13.9 | 13.4 | 13.4 | 14.05 | 13.3 | 7,473 |
| October 28, 2025 | 14.55 | 14 | 14 | 14.55 | 13.5 | 3,630 |
| October 27, 2025 | 13.4 | 14.2 | 14.2 | 14.4 | 13.05 | 8,734 |
| October 24, 2025 | 13.95 | 13.6 | 13.6 | 13.95 | 13.4 | 1,889 |
| October 23, 2025 | 14.25 | 13.3 | 13.3 | 14.25 | 13 | 5,684 |
| October 22, 2025 | 14.25 | 14.2 | 14.2 | 14.25 | 14.2 | 117 |
| October 21, 2025 | 14.75 | 14.3 | 14.3 | 14.75 | 14.25 | 3,356 |
| October 20, 2025 | 14.95 | 14.25 | 14.25 | 14.95 | 14.25 | 1,586 |
| October 17, 2025 | 14.35 | 14.5 | 14.5 | 14.55 | 14.2 | 1,612 |
| October 16, 2025 | 14.75 | 14.6 | 14.6 | 14.75 | 14.35 | 1,094 |
| October 15, 2025 | 14.9 | 14.5 | 14.5 | 14.9 | 14.25 | 3,499 |
| October 14, 2025 | 14.2 | 14.35 | 14.35 | 14.35 | 14.2 | 228 |
| October 13, 2025 | 14.7 | 14.45 | 14.45 | 14.7 | 14.45 | 964 |
| October 10, 2025 | 14.4 | 14.4 | 14.4 | 14.55 | 14.3 | 2,198 |
| October 09, 2025 | 14.7 | 14.55 | 14.55 | 14.9 | 14.5 | 1,720 |
| October 08, 2025 | 14.25 | 14.7 | 14.7 | 15.05 | 14.25 | 9,699 |
| October 07, 2025 | 14.85 | 14.5 | 14.5 | 14.95 | 14.35 | 4,660 |
| October 06, 2025 | 14.9 | 14.85 | 14.85 | 15.25 | 14.85 | 2,189 |
| October 03, 2025 | 15.3 | 15.4 | 15.4 | 15.4 | 15.3 | 1,412 |
| October 02, 2025 | 15.5 | 15.35 | 15.35 | 15.5 | 15 | 1,423 |
| October 01, 2025 | 15 | 15.45 | 15.45 | 15.5 | 15 | 2,097 |
| September 30, 2025 | 15.2 | 15.5 | 15.5 | 15.5 | 15.2 | 2,887 |
| September 29, 2025 | 14.85 | 15.1 | 15.1 | 15.35 | 14.85 | 3,710 |
| September 26, 2025 | 15.05 | 15.4 | 15.4 | 15.4 | 14.8 | 3,315 |
| September 25, 2025 | 15.1 | 15.05 | 15.05 | 15.45 | 15 | 2,473 |
| September 24, 2025 | 15.3 | 15.2 | 15.2 | 15.3 | 15.15 | 3,238 |
| September 23, 2025 | 15.45 | 15.4 | 15.4 | 15.5 | 15.25 | 2,297 |
| September 22, 2025 | 16.1 | 16 | 16 | 16.25 | 15.85 | 20,958 |
| September 19, 2025 | 15.45 | 16.15 | 16.15 | 16.15 | 15.45 | 8,696 |
| September 18, 2025 | 15.7 | 15.3 | 15.3 | 15.85 | 15.2 | 11,002 |
| September 17, 2025 | 15.3 | 15.6 | 15.6 | 15.6 | 15.3 | 1,249 |
| September 16, 2025 | 15.4 | 15.15 | 15.15 | 15.4 | 15.05 | 2,022 |
| September 15, 2025 | 15 | 15.05 | 15.05 | 15.5 | 15 | 2,839 |
| September 12, 2025 | 15.2 | 15 | 15 | 15.5 | 15 | 2,060 |