9.28
-0.03(-0.32%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.8 | 9.31 | 9.31 | 9.6 | 8.68 | 231,996 |
| September 04, 2025 | 8.4 | 8.63 | 8.63 | 8.66 | 8.1 | 45,008 |
| September 03, 2025 | 8.4 | 8.23 | 8.23 | 8.53 | 8.05 | 61,752 |
| September 02, 2025 | 8.8 | 8.42 | 8.42 | 8.8 | 8.38 | 41,567 |
| September 01, 2025 | 8.4 | 8.75 | 8.75 | 8.79 | 8.34 | 40,254 |
| August 29, 2025 | 8.6 | 8.48 | 8.48 | 8.78 | 8.36 | 42,184 |
| August 28, 2025 | 8.89 | 8.62 | 8.62 | 8.89 | 8.34 | 109,371 |
| August 27, 2025 | 9 | 8.88 | 8.88 | 9.22 | 8.7 | 117,974 |
| August 26, 2025 | 8.65 | 8.98 | 8.98 | 9.09 | 8.42 | 134,611 |
| August 25, 2025 | 7.85 | 8.59 | 8.59 | 8.8 | 7.8 | 259,629 |
| August 22, 2025 | 7.85 | 7.63 | 7.63 | 7.85 | 7.6 | 20,533 |
| August 21, 2025 | 7.73 | 7.8 | 7.8 | 7.87 | 7.4 | 59,295 |
| August 20, 2025 | 7.05 | 7.7 | 7.7 | 7.8 | 7 | 109,121 |
| August 19, 2025 | 7 | 7.03 | 7.03 | 7.15 | 6.96 | 27,148 |
| August 18, 2025 | 7.02 | 7.06 | 7.06 | 7.16 | 6.95 | 28,072 |
| August 15, 2025 | 7.27 | 7.01 | 7.01 | 7.5 | 6.91 | 113,328 |
| August 14, 2025 | 7.56 | 7.55 | 7.55 | 7.67 | 7.39 | 10,129 |
| August 13, 2025 | 7.75 | 7.56 | 7.56 | 7.85 | 7.32 | 119,831 |
| August 12, 2025 | 7.99 | 7.91 | 7.91 | 8.2 | 7.74 | 94,000 |
| August 11, 2025 | 7.68 | 7.74 | 7.74 | 8.05 | 7.62 | 96,235 |
| August 08, 2025 | 7.25 | 7.47 | 7.47 | 7.74 | 6.97 | 89,947 |
| August 07, 2025 | 6.9 | 7.19 | 7.19 | 7.2 | 6.86 | 44,701 |
| August 06, 2025 | 6.88 | 6.99 | 6.99 | 7.09 | 6.62 | 69,433 |
| August 05, 2025 | 6.72 | 6.89 | 6.89 | 7.02 | 6.72 | 35,120 |
| August 04, 2025 | 6.75 | 6.83 | 6.83 | 6.91 | 6.68 | 47,258 |
| July 31, 2025 | 6.97 | 6.89 | 6.89 | 7.06 | 6.85 | 36,066 |
| July 30, 2025 | 7 | 6.97 | 6.97 | 7.19 | 6.86 | 20,486 |
| July 29, 2025 | 7.04 | 7.07 | 7.07 | 7.15 | 6.99 | 21,058 |
| July 28, 2025 | 7.3 | 7.05 | 7.05 | 7.3 | 7.04 | 18,596 |
| July 25, 2025 | 6.9 | 7.04 | 7.04 | 7.34 | 6.9 | 47,784 |
| July 24, 2025 | 6.98 | 7.02 | 7.02 | 7.2 | 6.92 | 43,295 |
| July 23, 2025 | 6.91 | 7.06 | 7.06 | 7.06 | 6.9 | 13,574 |
| July 22, 2025 | 6.65 | 6.99 | 6.99 | 7.19 | 6.65 | 31,294 |
| July 21, 2025 | 6.77 | 6.7 | 6.7 | 6.88 | 6.5 | 48,276 |
| July 18, 2025 | 6.8 | 6.79 | 6.79 | 7.09 | 6.77 | 54,083 |
| July 17, 2025 | 7 | 7 | 7 | 7.05 | 6.9 | 16,787 |
| July 16, 2025 | 7.19 | 7.05 | 7.05 | 7.19 | 6.5 | 42,226 |
| July 15, 2025 | 7 | 7.11 | 7.11 | 7.16 | 6.92 | 25,648 |
| July 14, 2025 | 7.19 | 6.97 | 6.97 | 7.19 | 6.9 | 30,456 |
| July 11, 2025 | 7.01 | 7.17 | 7.17 | 7.17 | 6.92 | 32,923 |
| July 10, 2025 | 7.19 | 7 | 7 | 7.19 | 6.95 | 14,498 |
| July 09, 2025 | 6.85 | 7.02 | 7.02 | 7.17 | 6.8 | 14,478 |
| July 08, 2025 | 7.1 | 6.9 | 6.9 | 7.1 | 6.9 | 16,700 |
| July 07, 2025 | 7.12 | 7.11 | 7.11 | 7.12 | 6.68 | 38,958 |
| July 04, 2025 | 6.88 | 6.99 | 6.99 | 7.18 | 6.88 | 48,913 |
| July 03, 2025 | 7.04 | 7.01 | 7.01 | 7.1 | 6.86 | 29,911 |
| July 02, 2025 | 6.7 | 7.04 | 7.04 | 7.05 | 6.69 | 27,362 |
| July 01, 2025 | 6.5 | 6.74 | 6.74 | 6.77 | 6.5 | 25,549 |
| June 30, 2025 | 6.92 | 6.66 | 6.66 | 6.92 | 6.62 | 30,136 |
| June 27, 2025 | 6.78 | 6.84 | 6.84 | 6.84 | 6.71 | 9,696 |
| June 26, 2025 | 6.75 | 6.69 | 6.69 | 6.83 | 6.67 | 21,917 |
| June 25, 2025 | 6.9 | 6.79 | 6.79 | 6.9 | 6.6 | 48,868 |
| June 24, 2025 | 7.08 | 6.82 | 6.82 | 7.12 | 6.68 | 48,845 |
| June 23, 2025 | 6.67 | 6.74 | 6.74 | 7 | 6.65 | 44,803 |
| June 20, 2025 | 7.04 | 7.11 | 7.11 | 7.17 | 6.93 | 86,230 |
| June 19, 2025 | 7.05 | 7.06 | 7.06 | 7.34 | 6.9 | 72,336 |
| June 18, 2025 | 7.15 | 7.13 | 7.13 | 7.35 | 7.13 | 17,719 |
| June 17, 2025 | 7.2 | 7.12 | 7.12 | 7.26 | 7.02 | 47,554 |
| June 16, 2025 | 7.25 | 7.2 | 7.2 | 7.4 | 7.2 | 19,210 |
| June 13, 2025 | 7.38 | 7.25 | 7.25 | 7.45 | 7.22 | 34,259 |
