2.87
-0.03(-1.03%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.82 | 6,594 |
September 04, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.85 | 3,604 |
September 03, 2025 | 2.85 | 2.9 | 2.9 | 2.9 | 2.82 | 4,240 |
September 02, 2025 | 2.81 | 2.82 | 2.82 | 2.88 | 2.81 | 8,236 |
September 01, 2025 | 2.96 | 2.9 | 2.9 | 2.96 | 2.87 | 10,444 |
August 29, 2025 | 3 | 2.9 | 2.9 | 3 | 2.87 | 12,315 |
August 28, 2025 | 3.02 | 2.99 | 2.99 | 3.05 | 2.95 | 14,556 |
August 27, 2025 | 2.96 | 2.98 | 2.98 | 3.02 | 2.86 | 9,819 |
August 26, 2025 | 3.1 | 2.93 | 2.93 | 3.1 | 2.93 | 31,813 |
August 25, 2025 | 3.01 | 2.91 | 2.91 | 3.01 | 2.9 | 17,805 |
August 22, 2025 | 2.94 | 2.98 | 2.98 | 2.99 | 2.94 | 4,979 |
August 21, 2025 | 2.92 | 2.91 | 2.91 | 3 | 2.87 | 22,569 |
August 20, 2025 | 2.82 | 2.92 | 2.92 | 2.92 | 2.78 | 13,051 |
August 19, 2025 | 2.92 | 2.87 | 2.87 | 2.92 | 2.81 | 11,453 |
August 18, 2025 | 2.88 | 2.92 | 2.92 | 2.95 | 2.85 | 10,928 |
August 15, 2025 | 2.88 | 2.87 | 2.87 | 2.88 | 2.85 | 2,959 |
August 14, 2025 | 2.99 | 2.91 | 2.91 | 2.99 | 2.8 | 27,921 |
August 13, 2025 | 3.03 | 2.94 | 2.94 | 3.03 | 2.9 | 7,189 |
August 12, 2025 | 2.95 | 3.03 | 3.03 | 3.03 | 2.95 | 14,463 |
August 11, 2025 | 2.99 | 2.87 | 2.87 | 2.99 | 2.87 | 2,501 |
August 08, 2025 | 2.84 | 2.94 | 2.94 | 2.94 | 2.83 | 5,155 |
August 07, 2025 | 2.89 | 2.81 | 2.81 | 2.9 | 2.81 | 18,907 |
August 06, 2025 | 2.97 | 2.89 | 2.89 | 2.97 | 2.89 | 4,981 |
August 05, 2025 | 2.95 | 2.97 | 2.97 | 2.97 | 2.85 | 66,834 |
August 04, 2025 | 2.9 | 2.98 | 2.98 | 2.99 | 2.9 | 9,977 |
July 31, 2025 | 3.04 | 3.05 | 3.05 | 3.09 | 2.9 | 27,036 |
July 30, 2025 | 3.18 | 3.04 | 3.04 | 3.18 | 3.04 | 8,068 |
July 29, 2025 | 3.22 | 3.22 | 3.22 | 3.27 | 3.05 | 14,330 |
July 28, 2025 | 3.25 | 3.17 | 3.17 | 3.25 | 3.17 | 5,442 |
July 25, 2025 | 3.27 | 3.25 | 3.25 | 3.28 | 3.14 | 13,321 |
July 24, 2025 | 3.16 | 3.22 | 3.22 | 3.28 | 3.09 | 37,334 |
July 23, 2025 | 3.18 | 3.19 | 3.19 | 3.2 | 3.09 | 21,162 |
July 22, 2025 | 3.1 | 3.15 | 3.15 | 3.15 | 3 | 26,208 |
July 21, 2025 | 3 | 3.11 | 3.11 | 3.11 | 2.9 | 26,836 |
July 18, 2025 | 2.96 | 2.99 | 2.99 | 2.99 | 2.9 | 7,471 |
July 17, 2025 | 2.94 | 2.99 | 2.99 | 2.99 | 2.91 | 18,713 |
July 16, 2025 | 2.94 | 2.91 | 2.91 | 2.94 | 2.87 | 20,077 |
July 15, 2025 | 2.8 | 2.9 | 2.9 | 2.99 | 2.8 | 14,205 |
July 14, 2025 | 2.87 | 2.76 | 2.76 | 2.87 | 2.76 | 21,289 |
July 11, 2025 | 2.91 | 2.89 | 2.89 | 2.91 | 2.87 | 6,666 |
July 10, 2025 | 3 | 2.93 | 2.93 | 3 | 2.93 | 8,090 |
July 09, 2025 | 2.91 | 3 | 3 | 3 | 2.9 | 6,372 |
July 08, 2025 | 3 | 2.94 | 2.94 | 3 | 2.9 | 27,607 |
July 07, 2025 | 2.95 | 3 | 3 | 3 | 2.95 | 6,988 |
July 04, 2025 | 3 | 2.97 | 2.97 | 3 | 2.96 | 3,828 |
July 03, 2025 | 3.02 | 2.99 | 2.99 | 3.02 | 2.92 | 11,957 |
July 02, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3 | 3,262 |
July 01, 2025 | 3.07 | 2.99 | 2.99 | 3.07 | 2.98 | 9,725 |
June 30, 2025 | 2.98 | 3.1 | 3.1 | 3.1 | 2.95 | 5,349 |
June 27, 2025 | 3 | 2.96 | 2.96 | 3 | 2.9 | 6,338 |
June 26, 2025 | 3.07 | 2.94 | 2.94 | 3.08 | 2.92 | 48,126 |
June 25, 2025 | 2.94 | 3.1 | 3.1 | 3.1 | 2.94 | 8,314 |
June 24, 2025 | 2.98 | 2.91 | 2.91 | 2.98 | 2.9 | 5,055 |
June 23, 2025 | 2.92 | 2.95 | 2.95 | 2.99 | 2.9 | 6,028 |
June 20, 2025 | 3.02 | 2.9 | 2.9 | 3.05 | 2.9 | 42,120 |
June 19, 2025 | 3.04 | 3.05 | 3.05 | 3.08 | 3.01 | 4,926 |
June 18, 2025 | 3.18 | 3.1 | 3.1 | 3.18 | 3.02 | 10,597 |
June 17, 2025 | 3.07 | 3.08 | 3.08 | 3.1 | 3.05 | 2,287 |
June 16, 2025 | 3.15 | 3.07 | 3.07 | 3.16 | 3.07 | 10,931 |
June 13, 2025 | 3.16 | 3.12 | 3.12 | 3.16 | 3.01 | 15,361 |