15.85
+0.15(+0.96%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 16.15 | 16 | 16 | 16.15 | 15 | 7,867 |
| June 12, 2025 | 16.6 | 16.45 | 16.45 | 16.6 | 16.2 | 2,492 |
| June 11, 2025 | 16.8 | 16.95 | 16.95 | 16.95 | 16.35 | 19,914 |
| June 10, 2025 | 16.5 | 16.65 | 16.65 | 16.75 | 16.25 | 5,615 |
| June 06, 2025 | 16.95 | 16.75 | 16.75 | 17 | 16.7 | 16,465 |
| June 05, 2025 | 16.8 | 16.35 | 16.35 | 17 | 16.3 | 4,011 |
| June 04, 2025 | 16.65 | 16.65 | 16.65 | 17.1 | 16.65 | 6,509 |
| June 03, 2025 | 17.1 | 16.85 | 16.85 | 17.1 | 16.55 | 4,192 |
| June 02, 2025 | 16.4 | 16.95 | 16.95 | 17.1 | 16.4 | 6,464 |
| May 30, 2025 | 15.7 | 16.3 | 16.3 | 16.3 | 15.7 | 7,196 |
| May 28, 2025 | 15.75 | 16 | 16 | 16 | 15.1 | 2,940 |
| May 27, 2025 | 15.7 | 15.7 | 15.7 | 15.7 | 15.5 | 4,605 |
| May 26, 2025 | 14.85 | 15.5 | 15.5 | 15.5 | 14.85 | 12,583 |
| May 23, 2025 | 15.3 | 15.3 | 15.3 | 15.4 | 14.85 | 5,289 |
| May 22, 2025 | 14.95 | 15.55 | 15.55 | 15.55 | 14.2 | 6,196 |
| May 21, 2025 | 15.4 | 14.95 | 14.95 | 15.5 | 14.95 | 6,881 |