3.54
+0.07(+2.02%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 28 |
| August 14, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 3,205 |
| August 13, 2025 | 3.53 | 3.5 | 3.5 | 3.53 | 3.5 | 274 |
| August 12, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 1,700 |
| August 11, 2025 | 3.51 | 3.5 | 3.5 | 3.51 | 3.5 | 3,948 |
| August 08, 2025 | 3.53 | 3.51 | 3.51 | 3.53 | 3.5 | 13,896 |
| August 07, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 3,050 |
| August 06, 2025 | 3.64 | 3.55 | 3.55 | 3.64 | 3.53 | 3,585 |
| August 05, 2025 | 3.64 | 3.64 | 3.64 | 3.68 | 3.64 | 2,062 |
| August 04, 2025 | 3.7 | 3.66 | 3.66 | 3.8 | 3.64 | 12,461 |
| July 31, 2025 | 3.74 | 3.73 | 3.73 | 3.75 | 3.73 | 1,362 |
| July 30, 2025 | 3.77 | 3.74 | 3.74 | 3.77 | 3.74 | 2,000 |
| July 29, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 5,200 |
| July 28, 2025 | 3.77 | 3.81 | 3.81 | 3.81 | 3.77 | 34 |
| July 25, 2025 | 3.84 | 3.77 | 3.77 | 3.84 | 3.77 | 1,413 |
| July 24, 2025 | 3.77 | 3.84 | 3.84 | 3.84 | 3.74 | 4,133 |
| July 23, 2025 | 3.64 | 3.73 | 3.73 | 3.78 | 3.64 | 13,968 |
| July 22, 2025 | 3.53 | 3.62 | 3.62 | 3.7 | 3.53 | 3,488 |
| July 21, 2025 | 3.57 | 3.53 | 3.53 | 3.63 | 3.53 | 2,817 |
| July 18, 2025 | 3.57 | 3.53 | 3.53 | 3.57 | 3.53 | 1,483 |
| July 17, 2025 | 3.57 | 3.57 | 3.57 | 3.6 | 3.53 | 1,573 |
| July 16, 2025 | 3.61 | 3.57 | 3.57 | 3.65 | 3.57 | 1,639 |
| July 15, 2025 | 3.61 | 3.61 | 3.61 | 3.63 | 3.6 | 2,331 |
| July 14, 2025 | 3.68 | 3.63 | 3.63 | 3.68 | 3.61 | 1,200 |
| July 11, 2025 | 3.64 | 3.7 | 3.7 | 3.7 | 3.61 | 1,635 |
| July 10, 2025 | 3.71 | 3.64 | 3.64 | 3.75 | 3.64 | 2,209 |
| July 09, 2025 | 3.79 | 3.75 | 3.75 | 3.79 | 3.71 | 1,544 |
| July 08, 2025 | 3.8 | 3.75 | 3.75 | 3.84 | 3.7 | 21,706 |
| July 07, 2025 | 3.83 | 3.83 | 3.83 | 3.88 | 3.8 | 4,668 |
| July 04, 2025 | 3.83 | 3.8 | 3.8 | 3.83 | 3.8 | 8,815 |
| July 03, 2025 | 3.79 | 3.8 | 3.8 | 3.83 | 3.79 | 14,456 |
| July 02, 2025 | 3.78 | 3.79 | 3.79 | 3.79 | 3.78 | 54 |
| July 01, 2025 | 3.8 | 3.75 | 3.75 | 3.84 | 3.74 | 8,800 |
| June 30, 2025 | 3.81 | 3.84 | 3.84 | 3.84 | 3.71 | 11,878 |
| June 27, 2025 | 3.8 | 3.87 | 3.87 | 3.87 | 3.8 | 2,258 |
| June 26, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.76 | 2,601 |
| June 25, 2025 | 3.75 | 3.8 | 3.8 | 3.8 | 3.75 | 535 |
| June 24, 2025 | 3.7 | 3.75 | 3.75 | 3.75 | 3.7 | 5,551 |
| June 23, 2025 | 3.76 | 3.7 | 3.7 | 3.76 | 3.7 | 10,508 |
| June 20, 2025 | 3.76 | 3.74 | 3.74 | 3.76 | 3.7 | 2,809 |
| June 19, 2025 | 3.81 | 3.79 | 3.79 | 3.82 | 3.76 | 12,830 |
| June 18, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0 |
| June 17, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 2,507 |
| June 16, 2025 | 3.77 | 3.8 | 3.8 | 3.8 | 3.77 | 5,025 |
| June 13, 2025 | 3.8 | 3.78 | 3.78 | 3.8 | 3.7 | 33,975 |
| June 12, 2025 | 3.83 | 3.8 | 3.8 | 3.83 | 3.8 | 416 |
| June 11, 2025 | 3.7 | 3.83 | 3.83 | 3.9 | 3.7 | 18,855 |
| June 10, 2025 | 3.71 | 3.7 | 3.7 | 3.75 | 3.7 | 7,365 |
| June 06, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 2,676 |
| June 05, 2025 | 3.74 | 3.7 | 3.7 | 3.74 | 3.7 | 7,143 |
| June 04, 2025 | 3.84 | 3.76 | 3.76 | 3.84 | 3.73 | 12,170 |
| June 03, 2025 | 3.85 | 3.8 | 3.8 | 3.85 | 3.77 | 6,718 |
| June 02, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 100 |
| May 30, 2025 | 3.99 | 3.9 | 3.9 | 4 | 3.9 | 18,203 |
| May 28, 2025 | 3.7 | 4 | 4 | 4 | 3.7 | 40,104 |
| May 27, 2025 | 3.71 | 3.7 | 3.7 | 3.75 | 3.7 | 2,039 |
| May 26, 2025 | 3.7 | 3.71 | 3.71 | 3.71 | 3.66 | 33,499 |
| May 23, 2025 | 3.67 | 3.72 | 3.72 | 3.75 | 3.65 | 12,629 |
| May 22, 2025 | 3.5 | 3.65 | 3.65 | 3.67 | 3.5 | 15,085 |
| May 21, 2025 | 3.53 | 3.5 | 3.5 | 3.63 | 3.46 | 19,964 |