9.20
-0.04(-0.43%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 9.05 | 9.24 | 9.24 | 9.32 | 8.99 | 113,189 |
October 16, 2025 | 8.82 | 9.09 | 9.09 | 9.26 | 8.81 | 120,774 |
October 15, 2025 | 8.85 | 8.81 | 8.81 | 8.91 | 8.74 | 50,037 |
October 14, 2025 | 8.89 | 8.76 | 8.76 | 8.9 | 8.6 | 68,622 |
October 13, 2025 | 8.9 | 8.87 | 8.87 | 8.98 | 8.79 | 111,204 |
October 10, 2025 | 8.9 | 8.75 | 8.75 | 9.06 | 8.75 | 91,405 |
October 09, 2025 | 9.13 | 8.88 | 8.88 | 9.34 | 8.82 | 122,718 |
October 08, 2025 | 8.72 | 9.04 | 9.04 | 9.13 | 8.71 | 328,436 |
October 07, 2025 | 8.71 | 8.71 | 8.71 | 8.9 | 8.59 | 86,830 |
October 06, 2025 | 8.84 | 8.75 | 8.75 | 8.84 | 8.52 | 137,504 |
October 03, 2025 | 8.84 | 8.84 | 8.84 | 8.89 | 8.74 | 98,322 |
October 02, 2025 | 8.84 | 8.8 | 8.8 | 8.95 | 8.7 | 72,734 |
October 01, 2025 | 8.97 | 8.8 | 8.8 | 8.98 | 8.79 | 57,734 |
September 30, 2025 | 8.98 | 8.94 | 8.94 | 9.01 | 8.88 | 54,574 |
September 29, 2025 | 8.91 | 9 | 9 | 9.17 | 8.88 | 82,839 |
September 26, 2025 | 9.27 | 8.84 | 8.84 | 9.36 | 8.84 | 133,964 |
September 25, 2025 | 9.64 | 9.25 | 9.25 | 9.64 | 9.19 | 125,997 |
September 24, 2025 | 9.95 | 9.64 | 9.64 | 10.08 | 9.55 | 88,771 |
September 23, 2025 | 9.85 | 10.02 | 10.02 | 10.14 | 9.83 | 86,632 |
September 22, 2025 | 9.82 | 9.85 | 9.85 | 9.94 | 9.69 | 91,903 |
September 19, 2025 | 10 | 9.88 | 9.88 | 10.04 | 9.7 | 158,805 |
September 18, 2025 | 10.18 | 10.06 | 10.06 | 10.3 | 10.06 | 38,969 |
September 17, 2025 | 10.2 | 10.1 | 10.1 | 10.2 | 10.02 | 31,007 |
September 16, 2025 | 10.2 | 10.08 | 10.08 | 10.2 | 10 | 26,433 |
September 15, 2025 | 10.04 | 10.14 | 10.14 | 10.26 | 9.99 | 39,284 |
September 12, 2025 | 10.02 | 10.04 | 10.04 | 10.18 | 9.99 | 76,844 |
September 11, 2025 | 9.9 | 10.14 | 10.14 | 10.16 | 9.9 | 55,048 |
September 10, 2025 | 10 | 10.06 | 10.06 | 10.18 | 10 | 87,093 |
September 09, 2025 | 10.38 | 10.16 | 10.16 | 10.44 | 10.1 | 72,070 |
September 08, 2025 | 10.54 | 10.52 | 10.52 | 10.68 | 10.44 | 33,581 |
September 05, 2025 | 10.38 | 10.56 | 10.56 | 10.58 | 10.38 | 42,283 |
September 04, 2025 | 10.42 | 10.48 | 10.48 | 10.6 | 10.4 | 30,820 |
September 03, 2025 | 10.6 | 10.48 | 10.48 | 10.64 | 10.36 | 42,972 |
September 02, 2025 | 10.78 | 10.52 | 10.52 | 10.84 | 10.52 | 38,125 |
September 01, 2025 | 11 | 10.84 | 10.84 | 11 | 10.7 | 23,158 |
August 29, 2025 | 10.94 | 10.74 | 10.74 | 11 | 10.74 | 55,229 |
August 28, 2025 | 10.74 | 10.88 | 10.88 | 11 | 10.7 | 42,403 |
August 27, 2025 | 10.62 | 10.7 | 10.7 | 10.8 | 10.52 | 32,566 |
August 26, 2025 | 10.98 | 10.58 | 10.58 | 10.98 | 10.5 | 85,904 |
August 25, 2025 | 10.82 | 10.98 | 10.98 | 10.98 | 10.68 | 33,317 |
August 22, 2025 | 10.6 | 10.86 | 10.86 | 10.86 | 10.6 | 35,963 |
August 21, 2025 | 10.68 | 10.68 | 10.68 | 10.86 | 10.66 | 27,026 |
August 20, 2025 | 10.78 | 10.66 | 10.66 | 10.86 | 10.58 | 80,496 |
August 19, 2025 | 10.74 | 10.86 | 10.86 | 10.9 | 10.74 | 25,893 |
August 18, 2025 | 10.86 | 10.68 | 10.68 | 10.86 | 10.62 | 25,968 |
August 15, 2025 | 10.72 | 10.72 | 10.72 | 10.86 | 10.58 | 27,561 |
August 14, 2025 | 10.8 | 10.72 | 10.72 | 10.94 | 10.72 | 34,989 |
August 13, 2025 | 11.04 | 10.88 | 10.88 | 11.04 | 10.76 | 31,967 |
August 12, 2025 | 10.9 | 10.9 | 10.9 | 11 | 10.64 | 41,447 |
August 11, 2025 | 11.18 | 10.94 | 10.94 | 11.2 | 10.9 | 29,040 |
August 08, 2025 | 11.14 | 11.12 | 11.12 | 11.26 | 11.1 | 17,199 |
August 07, 2025 | 11 | 11.18 | 11.18 | 11.3 | 11 | 42,232 |
August 06, 2025 | 11.3 | 11.02 | 11.02 | 11.5 | 11 | 57,359 |
August 05, 2025 | 11.5 | 11.5 | 11.5 | 11.72 | 11.4 | 50,572 |
August 04, 2025 | 11.4 | 11.5 | 11.5 | 11.72 | 11.12 | 120,115 |
July 31, 2025 | 12 | 11.96 | 11.96 | 12.22 | 11.96 | 82,391 |
July 30, 2025 | 12.5 | 12.18 | 12.18 | 12.56 | 12.18 | 56,806 |
July 29, 2025 | 12.3 | 12.4 | 12.4 | 12.86 | 12.3 | 68,988 |
July 28, 2025 | 12.32 | 12.4 | 12.4 | 12.56 | 12.32 | 53,465 |
July 25, 2025 | 11.78 | 12.3 | 12.3 | 12.34 | 11.68 | 98,991 |