15.30
+0.2(+1.32%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 14.95 | 15.3 | 15.3 | 15.45 | 14.95 | 2,408 |
September 05, 2025 | 15.3 | 15.1 | 15.1 | 15.4 | 15.1 | 1,845 |
September 04, 2025 | 15.2 | 15.35 | 15.35 | 15.8 | 15.2 | 2,678 |
September 03, 2025 | 15.4 | 15.5 | 15.5 | 15.6 | 15.4 | 1,825 |
September 02, 2025 | 15.55 | 15.65 | 15.65 | 15.7 | 15.25 | 3,352 |
September 01, 2025 | 16.4 | 15.5 | 15.5 | 16.4 | 15.2 | 3,150 |
August 29, 2025 | 15.05 | 15.75 | 15.75 | 15.75 | 15.05 | 1,970 |
August 28, 2025 | 15.5 | 15.1 | 15.1 | 15.5 | 15.1 | 1,166 |
August 27, 2025 | 15.55 | 14.95 | 14.95 | 15.55 | 14.95 | 6,343 |
August 26, 2025 | 15 | 15.7 | 15.7 | 15.75 | 15 | 15,101 |
August 25, 2025 | 15.55 | 15 | 15 | 15.55 | 15 | 17,059 |
August 22, 2025 | 16 | 15.55 | 15.55 | 16 | 15.5 | 9,215 |
August 21, 2025 | 15.95 | 16 | 16 | 16 | 15.8 | 13,324 |
August 20, 2025 | 15.55 | 15.95 | 15.95 | 16 | 15.55 | 3,463 |
August 19, 2025 | 15.75 | 16 | 16 | 16 | 15.6 | 5,888 |
August 18, 2025 | 16.05 | 15.85 | 15.85 | 16.05 | 15.8 | 1,269 |
August 15, 2025 | 15.5 | 15.7 | 15.7 | 15.75 | 15.5 | 4,352 |
August 14, 2025 | 15.8 | 16 | 16 | 16 | 15.8 | 3,027 |
August 13, 2025 | 16.05 | 15.8 | 15.8 | 16.05 | 15.8 | 1,232 |
August 12, 2025 | 16.15 | 16 | 16 | 16.15 | 15.95 | 2,051 |
August 11, 2025 | 16.3 | 16.2 | 16.2 | 16.3 | 16 | 3,572 |
August 08, 2025 | 16.2 | 16.4 | 16.4 | 16.65 | 16.2 | 16,060 |
August 07, 2025 | 16 | 16.8 | 16.8 | 16.8 | 16 | 7,740 |
August 06, 2025 | 15.4 | 16.35 | 16.35 | 16.45 | 15.4 | 10,800 |
August 05, 2025 | 15.65 | 15.7 | 15.7 | 15.75 | 15.5 | 7,993 |
August 04, 2025 | 15.8 | 15.8 | 15.8 | 16.25 | 15.7 | 22,689 |
July 31, 2025 | 16.3 | 16.25 | 16.25 | 16.3 | 16.25 | 5,947 |
July 30, 2025 | 16.2 | 16.2 | 16.2 | 16.2 | 16 | 5,221 |
July 29, 2025 | 15.85 | 16.25 | 16.25 | 16.3 | 15.85 | 14,698 |
July 28, 2025 | 16.3 | 16.35 | 16.35 | 16.35 | 16.3 | 3,374 |
July 25, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16 | 6,836 |
July 24, 2025 | 16.25 | 16.25 | 16.25 | 16.4 | 16.1 | 8,654 |
July 23, 2025 | 15.6 | 16 | 16 | 16 | 15.6 | 11,582 |
July 22, 2025 | 16.05 | 15.9 | 15.9 | 16.05 | 15.7 | 1,747 |
July 21, 2025 | 14.7 | 16.05 | 16.05 | 16.05 | 14.7 | 14,702 |
July 18, 2025 | 15.55 | 15 | 15 | 15.55 | 14.9 | 19,745 |
July 17, 2025 | 15.2 | 15 | 15 | 15.45 | 14.7 | 34,535 |
July 16, 2025 | 15.75 | 14.65 | 14.65 | 15.75 | 14.65 | 5,804 |
July 15, 2025 | 15.8 | 15.45 | 15.45 | 15.8 | 15.4 | 2,538 |
July 14, 2025 | 15 | 15.85 | 15.85 | 15.85 | 15 | 1,543 |
July 11, 2025 | 15.55 | 15.9 | 15.9 | 15.9 | 15.2 | 5,243 |
July 10, 2025 | 15.5 | 16.05 | 16.05 | 16.05 | 15.25 | 3,197 |
July 09, 2025 | 15.6 | 15.8 | 15.8 | 16 | 15.5 | 5,646 |
July 08, 2025 | 15.95 | 15.9 | 15.9 | 16.15 | 15.6 | 2,664 |
July 07, 2025 | 15.45 | 16.05 | 16.05 | 16.35 | 15.4 | 2,171 |
July 04, 2025 | 15.9 | 15.65 | 15.65 | 15.9 | 15.4 | 11,558 |
July 03, 2025 | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 1,075 |
July 02, 2025 | 16.5 | 16.8 | 16.8 | 17 | 16.4 | 2,424 |
July 01, 2025 | 16.45 | 16.9 | 16.52 | 17.05 | 16 | 8,522 |
June 30, 2025 | 16.05 | 16.2 | 15.83 | 16.5 | 15.9 | 8,656 |
June 27, 2025 | 15.9 | 15.95 | 15.59 | 16.2 | 15.6 | 4,211 |
June 26, 2025 | 15.6 | 16 | 15.64 | 16 | 15.6 | 3,644 |
June 25, 2025 | 16 | 16.5 | 16.13 | 16.5 | 16 | 6,280 |
June 24, 2025 | 15.8 | 15.5 | 15.15 | 15.95 | 15.5 | 2,213 |
June 23, 2025 | 15.6 | 15.7 | 15.34 | 15.7 | 15.5 | 2,252 |
June 20, 2025 | 16 | 15.6 | 15.25 | 16 | 15.55 | 3,343 |
June 19, 2025 | 15.7 | 15.75 | 15.75 | 15.95 | 15.6 | 14,279 |
June 18, 2025 | 16.5 | 15.75 | 15.75 | 16.5 | 15.75 | 1,015 |
June 17, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.7 | 1,646 |
June 16, 2025 | 16 | 15.7 | 15.7 | 16 | 15.55 | 4,899 |