11.02
+0.06(+0.55%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 10.96 | 11.02 | 11.02 | 11.18 | 10.92 | 84,863 |
| December 22, 2025 | 10.92 | 10.96 | 10.96 | 11.06 | 10.8 | 62,730 |
| December 19, 2025 | 10.7 | 10.86 | 10.86 | 11 | 10.7 | 83,241 |
| December 18, 2025 | 10.64 | 10.76 | 10.76 | 10.76 | 10.56 | 66,989 |
| December 17, 2025 | 10.62 | 10.68 | 10.68 | 10.76 | 10.54 | 39,433 |
| December 16, 2025 | 10.54 | 10.66 | 10.66 | 10.72 | 10.52 | 54,782 |
| December 15, 2025 | 10.58 | 10.62 | 10.62 | 10.64 | 10.46 | 55,301 |
| December 12, 2025 | 10.7 | 10.6 | 10.6 | 10.84 | 10.58 | 61,736 |
| December 11, 2025 | 10.52 | 10.7 | 10.7 | 10.8 | 10.44 | 81,513 |
| December 10, 2025 | 10.38 | 10.46 | 10.46 | 10.58 | 10.32 | 63,622 |
| December 09, 2025 | 10.32 | 10.42 | 10.42 | 10.58 | 10.32 | 63,229 |
| December 08, 2025 | 10.72 | 10.56 | 10.56 | 10.88 | 10.5 | 66,088 |
| December 05, 2025 | 10.66 | 10.78 | 10.78 | 10.84 | 10.52 | 86,692 |
| December 04, 2025 | 10.48 | 10.58 | 10.58 | 10.74 | 10.48 | 78,405 |
| December 03, 2025 | 10.48 | 10.52 | 10.52 | 10.9 | 10.4 | 97,192 |
| December 02, 2025 | 10.38 | 10.5 | 10.5 | 10.6 | 10.18 | 99,996 |
| December 01, 2025 | 10.52 | 10.44 | 10.44 | 10.64 | 10.36 | 78,977 |
| November 28, 2025 | 10.12 | 10.52 | 10.52 | 10.52 | 9.98 | 126,445 |
| November 27, 2025 | 9.91 | 10.2 | 10.2 | 10.2 | 9.87 | 129,122 |
| November 26, 2025 | 9.65 | 9.91 | 9.91 | 10.02 | 9.62 | 126,935 |
| November 25, 2025 | 8.78 | 9.63 | 9.63 | 9.77 | 8.73 | 344,538 |
| November 24, 2025 | 8.41 | 8.7 | 8.7 | 8.91 | 8.41 | 1.15M |
| November 21, 2025 | 8.35 | 8.41 | 8.41 | 8.44 | 8.18 | 90,277 |
| November 20, 2025 | 8.44 | 8.34 | 8.34 | 8.5 | 8.29 | 77,986 |
| November 19, 2025 | 8.33 | 8.41 | 8.41 | 8.48 | 8.33 | 57,614 |
| November 18, 2025 | 8.49 | 8.4 | 8.4 | 8.49 | 8.33 | 68,343 |
| November 17, 2025 | 8.77 | 8.53 | 8.53 | 8.79 | 8.51 | 67,573 |
| November 14, 2025 | 8.75 | 8.73 | 8.73 | 8.77 | 8.58 | 78,938 |
| November 13, 2025 | 8.88 | 8.77 | 8.77 | 8.92 | 8.72 | 94,381 |
| November 12, 2025 | 8.8 | 8.81 | 8.81 | 8.88 | 8.72 | 65,772 |
| November 11, 2025 | 8.76 | 8.72 | 8.72 | 8.93 | 8.61 | 93,746 |
| November 10, 2025 | 8.54 | 8.61 | 8.61 | 8.71 | 8.52 | 66,275 |
| November 07, 2025 | 8.56 | 8.52 | 8.52 | 8.85 | 8.48 | 61,771 |
| November 06, 2025 | 8.7 | 8.59 | 8.59 | 8.81 | 8.56 | 97,807 |
| November 05, 2025 | 8.66 | 8.65 | 8.65 | 8.85 | 8.6 | 62,173 |
| November 04, 2025 | 9 | 8.75 | 8.75 | 9.01 | 8.72 | 104,696 |
| November 03, 2025 | 9.2 | 9 | 9 | 9.3 | 9 | 76,146 |
| October 31, 2025 | 9.21 | 9.22 | 9.22 | 9.3 | 9.18 | 53,270 |
| October 30, 2025 | 9.25 | 9.23 | 9.23 | 9.34 | 9.19 | 47,834 |
| October 29, 2025 | 9.25 | 9.28 | 9.28 | 9.42 | 9.23 | 49,448 |
| October 28, 2025 | 9.67 | 9.28 | 9.28 | 9.67 | 9.23 | 94,331 |
| October 27, 2025 | 9.85 | 9.67 | 9.67 | 9.88 | 9.67 | 111,911 |
| October 24, 2025 | 9.94 | 9.85 | 9.85 | 10.04 | 9.8 | 95,329 |
| October 23, 2025 | 9.6 | 9.86 | 9.86 | 10.14 | 9.6 | 155,153 |
| October 22, 2025 | 9.29 | 9.55 | 9.55 | 9.66 | 9.18 | 116,983 |
| October 21, 2025 | 9.26 | 9.25 | 9.25 | 9.29 | 9.1 | 32,744 |
| October 20, 2025 | 9.33 | 9.22 | 9.22 | 9.36 | 9.17 | 55,797 |
| 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 |