18.46
-0.04(-0.22%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.2 | 4,668 |
| August 15, 2025 | 18.36 | 18.5 | 18.5 | 18.5 | 18.3 | 4,499 |
| August 14, 2025 | 18.5 | 18.36 | 18.36 | 18.5 | 18.36 | 5,095 |
| August 13, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.3 | 7,440 |
| August 12, 2025 | 18.22 | 18.5 | 18.5 | 18.5 | 18.2 | 2,891 |
| August 11, 2025 | 18.42 | 18.22 | 18.22 | 18.48 | 18.22 | 3,524 |
| August 08, 2025 | 18.38 | 18.36 | 18.36 | 18.44 | 18.3 | 2,955 |
| August 07, 2025 | 18.34 | 18.38 | 18.38 | 18.4 | 18.3 | 1,725 |
| August 06, 2025 | 18.3 | 18.4 | 18.4 | 18.48 | 18.3 | 4,644 |
| August 05, 2025 | 18.42 | 18.22 | 18.22 | 18.42 | 18.16 | 5,011 |
| August 04, 2025 | 18.1 | 18.5 | 18.5 | 18.5 | 18.1 | 10,454 |
| July 31, 2025 | 18.4 | 18.3 | 18.3 | 18.5 | 18.3 | 8,209 |
| July 30, 2025 | 18.42 | 18.32 | 18.32 | 18.62 | 18.26 | 2,079 |
| July 29, 2025 | 18.74 | 18.54 | 18.54 | 18.74 | 18.38 | 9,312 |
| July 28, 2025 | 18.5 | 18.74 | 18.74 | 18.8 | 18.38 | 6,419 |
| July 25, 2025 | 18.38 | 18.46 | 18.46 | 18.46 | 18.3 | 3,440 |
| July 24, 2025 | 18.88 | 18.38 | 18.38 | 18.88 | 18.34 | 2,635 |
| July 23, 2025 | 18.46 | 18.88 | 18.88 | 18.88 | 18.46 | 12,823 |
| July 22, 2025 | 18.34 | 18.1 | 18.1 | 18.34 | 17.8 | 10,502 |
| July 21, 2025 | 18.12 | 18.34 | 18.34 | 18.8 | 18.12 | 17,545 |
| July 18, 2025 | 17.02 | 17.94 | 17.94 | 18 | 17.02 | 143,020 |
| July 17, 2025 | 16.68 | 16.86 | 16.86 | 16.86 | 16.18 | 11,456 |
| July 16, 2025 | 17.08 | 16.64 | 16.64 | 17.1 | 16.64 | 16,972 |
| July 15, 2025 | 16.64 | 17.16 | 17.16 | 17.44 | 16.64 | 22,474 |
| July 14, 2025 | 16.44 | 16.58 | 16.58 | 16.82 | 16.44 | 5,232 |
| July 11, 2025 | 16.3 | 16.6 | 16.6 | 16.8 | 16.3 | 1,635 |
| July 10, 2025 | 16.5 | 16.32 | 16.32 | 16.78 | 16.32 | 8,771 |
| July 09, 2025 | 16.5 | 16.44 | 16.44 | 16.66 | 16.42 | 7,925 |
| July 08, 2025 | 16.6 | 16.56 | 16.56 | 16.6 | 16.5 | 2,875 |
| July 07, 2025 | 16.68 | 16.52 | 16.52 | 16.8 | 16.46 | 5,533 |
| July 04, 2025 | 15.5 | 16.8 | 16.8 | 17.8 | 15.28 | 10,031 |
| July 03, 2025 | 15.66 | 15.44 | 15.44 | 15.66 | 15.3 | 5,917 |
| July 02, 2025 | 15.9 | 15.6 | 15.6 | 15.9 | 15.54 | 9,768 |
| July 01, 2025 | 16.4 | 15.96 | 15.96 | 16.4 | 15.96 | 816 |
| June 30, 2025 | 16.62 | 16.42 | 16.42 | 16.62 | 16.4 | 890 |
| June 27, 2025 | 16.38 | 16.52 | 16.52 | 16.52 | 16.24 | 4,397 |
| June 26, 2025 | 16.76 | 16.38 | 16.38 | 16.76 | 16.34 | 2,342 |
| June 25, 2025 | 16.94 | 16.78 | 16.78 | 17.02 | 16.24 | 9,896 |
| June 24, 2025 | 17 | 16.8 | 16.8 | 17.38 | 16.8 | 6,255 |
| June 23, 2025 | 16.9 | 16.8 | 16.8 | 17 | 16.8 | 1,863 |
| June 20, 2025 | 16.64 | 16.76 | 16.76 | 16.98 | 16.64 | 3,288 |
| June 19, 2025 | 16.6 | 16.5 | 16.5 | 16.6 | 16.5 | 1,039 |
| June 18, 2025 | 16.86 | 16.72 | 16.72 | 16.88 | 16.6 | 2,921 |
| June 17, 2025 | 17.48 | 17 | 17 | 17.48 | 16.64 | 9,024 |
| June 16, 2025 | 17.3 | 17.34 | 17.34 | 17.46 | 17.26 | 1,872 |
| June 13, 2025 | 17.5 | 17.3 | 17.3 | 17.5 | 17.12 | 1,575 |
| June 12, 2025 | 17.48 | 17.44 | 17.44 | 17.5 | 17.16 | 611 |
| June 11, 2025 | 17.2 | 17.44 | 17.44 | 17.48 | 17.2 | 3,050 |
| June 10, 2025 | 17.26 | 17.16 | 17.16 | 17.5 | 17.04 | 5,991 |
| June 06, 2025 | 17.16 | 17.04 | 17.04 | 17.5 | 16.96 | 3,607 |
| June 05, 2025 | 16.74 | 17 | 17 | 17.14 | 16.74 | 4,154 |
| June 04, 2025 | 16.26 | 16.74 | 16.74 | 17.24 | 16.26 | 15,991 |
| June 03, 2025 | 16.48 | 16.14 | 16.14 | 16.5 | 16.02 | 2,475 |
| June 02, 2025 | 16.7 | 16.5 | 16.5 | 16.7 | 16.46 | 6,608 |
| May 30, 2025 | 16.6 | 16.68 | 16.68 | 16.7 | 16.6 | 895 |
| May 28, 2025 | 16.5 | 16.66 | 16.66 | 16.7 | 16.5 | 4,487 |
| May 27, 2025 | 16.44 | 16.7 | 16.7 | 16.86 | 16.44 | 1,700 |
| May 26, 2025 | 16.5 | 16.58 | 16.58 | 16.58 | 16.38 | 3,964 |
| May 23, 2025 | 16.5 | 16.4 | 16.4 | 16.86 | 16 | 4,999 |
| May 22, 2025 | 16.12 | 16.5 | 16.5 | 16.5 | 16 | 8,053 |