14.30
+0.05(+0.35%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 15.35 | 15 | 15 | 15.35 | 15 | 2,728 |
| September 10, 2025 | 15 | 15.15 | 15.15 | 15.4 | 15 | 1,953 |
| September 09, 2025 | 15.3 | 15.1 | 15.1 | 15.3 | 15.1 | 4,239 |
| 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 |