6.00
+0.15(+2.56%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 260 |
| January 09, 2026 | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 6,070 |
| January 08, 2026 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0 |
| January 07, 2026 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0 |
| January 06, 2026 | 5.9 | 5.9 | 5.9 | 5.9 | 5.75 | 8,653 |
| January 05, 2026 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 1,520 |
| December 30, 2025 | 6 | 6 | 6 | 6 | 5.9 | 6,050 |
| December 29, 2025 | 5.95 | 6 | 6 | 6 | 5.9 | 80 |
| December 23, 2025 | 5.85 | 6 | 6 | 6 | 5.8 | 11,536 |
| December 22, 2025 | 5.7 | 5.85 | 5.85 | 5.95 | 5.7 | 10,071 |
| December 19, 2025 | 5.85 | 5.95 | 5.95 | 5.95 | 5.75 | 1,012 |
| December 18, 2025 | 5.8 | 5.9 | 5.9 | 5.95 | 5.75 | 2,081 |
| December 17, 2025 | 5.9 | 5.85 | 5.85 | 5.9 | 5.85 | 488 |
| December 16, 2025 | 5.9 | 5.9 | 5.9 | 5.9 | 5.85 | 600 |
| December 15, 2025 | 5.9 | 5.9 | 5.9 | 5.95 | 5.9 | 3,243 |
| December 12, 2025 | 5.85 | 5.95 | 5.95 | 5.95 | 5.7 | 24,420 |
| December 11, 2025 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 10 |
| December 10, 2025 | 6 | 6 | 6 | 6 | 6 | 40 |
| December 09, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2,000 |
| December 08, 2025 | 6 | 5.9 | 5.9 | 6 | 5.9 | 889 |
| December 05, 2025 | 6 | 6 | 6 | 6 | 6 | 0 |
| December 04, 2025 | 6 | 6 | 6 | 6 | 6 | 6,961 |
| December 03, 2025 | 6 | 6 | 6 | 6 | 6 | 0 |
| December 02, 2025 | 6 | 6 | 6 | 6 | 6 | 0 |
| December 01, 2025 | 6 | 6 | 6 | 6 | 6 | 0 |
| November 28, 2025 | 6 | 6 | 6 | 6 | 6 | 0 |
| November 27, 2025 | 6 | 6 | 6 | 6 | 6 | 200 |
| November 26, 2025 | 5.75 | 6 | 6 | 6 | 5.7 | 43,130 |
| November 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.8 | 1,141 |
| November 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 100 |
| November 21, 2025 | 5.8 | 5.85 | 5.85 | 5.9 | 5.75 | 533 |
| November 20, 2025 | 5.95 | 5.9 | 5.9 | 5.95 | 5.75 | 15,099 |
| November 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4 |
| November 18, 2025 | 6 | 5.95 | 5.95 | 6 | 5.95 | 9 |
| November 17, 2025 | 6 | 6 | 6 | 6 | 6 | 18 |
| November 14, 2025 | 6 | 5.95 | 5.95 | 6 | 5.8 | 184 |
| November 13, 2025 | 6 | 5.85 | 5.85 | 6 | 5.85 | 2,020 |
| November 12, 2025 | 6 | 5.85 | 5.85 | 6 | 5.85 | 6,220 |
| November 11, 2025 | 6 | 6 | 6 | 6 | 6 | 12 |
| November 10, 2025 | 5.85 | 6 | 6 | 6 | 5.85 | 7,023 |
| November 07, 2025 | 5.95 | 5.85 | 5.85 | 6 | 5.85 | 7,960 |
| November 06, 2025 | 6 | 6 | 6 | 6 | 6 | 0 |
| November 05, 2025 | 6 | 6 | 6 | 6 | 6 | 0 |
| November 04, 2025 | 6 | 6 | 6 | 6 | 5.9 | 6,680 |
| November 03, 2025 | 5.95 | 6 | 6 | 6 | 5.95 | 18,540 |
| October 31, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 7,500 |
| October 30, 2025 | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 14,245 |
| October 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0 |
| October 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0 |
| October 27, 2025 | 6.1 | 5.95 | 5.95 | 6.1 | 5.95 | 87 |
| October 24, 2025 | 5.95 | 6.05 | 6.05 | 6.1 | 5.95 | 2,654 |
| October 23, 2025 | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0 |
| October 22, 2025 | 5.95 | 6.1 | 6.1 | 6.1 | 5.95 | 2,040 |
| October 21, 2025 | 6 | 6 | 6 | 6 | 6 | 330 |
| October 17, 2025 | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 18 |
| October 16, 2025 | 6 | 6.15 | 6.15 | 6.15 | 5.95 | 7,758 |
| October 15, 2025 | 6 | 6 | 6 | 6 | 6 | 0 |
| October 14, 2025 | 6 | 6 | 6 | 6 | 6 | 0 |
| October 13, 2025 | 6 | 6 | 6 | 6 | 6 | 2,200 |
| October 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1,001 |
