5.73
-0.12(-2.05%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.84 | 5.73 | 5.73 | 5.88 | 5.64 | 33,823 |
| December 03, 2025 | 5.82 | 5.85 | 5.85 | 5.85 | 5.7 | 30,853 |
| December 02, 2025 | 5.85 | 5.78 | 5.78 | 5.85 | 5.73 | 17,723 |
| December 01, 2025 | 5.84 | 5.89 | 5.89 | 5.92 | 5.84 | 3,333 |
| November 28, 2025 | 5.86 | 5.88 | 5.88 | 5.93 | 5.86 | 21,193 |
| November 27, 2025 | 5.9 | 5.95 | 5.95 | 5.95 | 5.8 | 13,926 |
| November 26, 2025 | 5.86 | 5.94 | 5.94 | 5.99 | 5.85 | 13,494 |
| November 25, 2025 | 5.81 | 5.71 | 5.71 | 5.92 | 5.71 | 26,174 |
| November 24, 2025 | 5.8 | 5.83 | 5.83 | 5.85 | 5.7 | 27,887 |
| November 21, 2025 | 5.91 | 5.79 | 5.79 | 5.91 | 5.75 | 35,769 |
| November 20, 2025 | 5.91 | 5.91 | 5.91 | 5.95 | 5.9 | 2,195 |
| November 19, 2025 | 5.94 | 5.95 | 5.95 | 6 | 5.9 | 17,262 |
| November 18, 2025 | 5.93 | 5.98 | 5.98 | 6 | 5.9 | 11,434 |
| November 17, 2025 | 5.99 | 5.97 | 5.97 | 5.99 | 5.91 | 14,124 |
| November 14, 2025 | 6.02 | 5.95 | 5.95 | 6.03 | 5.95 | 6,073 |
| November 13, 2025 | 6.04 | 6.06 | 6.06 | 6.06 | 5.98 | 12,848 |
| November 12, 2025 | 6.12 | 6 | 6 | 6.15 | 5.99 | 40,493 |
| November 11, 2025 | 6.16 | 6.16 | 6.16 | 6.19 | 6.16 | 64,669 |
| November 10, 2025 | 6.21 | 6.16 | 6.16 | 6.25 | 6.16 | 37,836 |
| November 07, 2025 | 6.3 | 6.25 | 6.25 | 6.53 | 6.24 | 6,640 |
| November 06, 2025 | 6.34 | 6.34 | 6.34 | 6.59 | 6.3 | 20,903 |
| November 05, 2025 | 6.16 | 6.31 | 6.31 | 6.37 | 6.16 | 2,696 |
| November 04, 2025 | 6.18 | 6.23 | 6.23 | 6.25 | 6.16 | 23,187 |
| November 03, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.16 | 11,360 |
| October 31, 2025 | 6.3 | 6.16 | 6.16 | 6.3 | 6.16 | 34,767 |
| October 30, 2025 | 6.22 | 6.33 | 6.33 | 6.33 | 6.19 | 18,378 |
| October 29, 2025 | 6.23 | 6.18 | 6.18 | 6.24 | 6.12 | 14,469 |
| October 28, 2025 | 6.34 | 6.27 | 6.27 | 6.34 | 6.24 | 8,829 |
| October 27, 2025 | 6.31 | 6.38 | 6.38 | 6.38 | 6.27 | 11,573 |
| October 24, 2025 | 6.3 | 6.27 | 6.27 | 6.3 | 6.2 | 16,078 |
| October 23, 2025 | 6.4 | 6.34 | 6.34 | 6.4 | 6.26 | 12,672 |
| October 22, 2025 | 6.42 | 6.36 | 6.36 | 6.42 | 6.32 | 6,344 |
| October 21, 2025 | 6.34 | 6.41 | 6.41 | 6.41 | 6.33 | 8,413 |
| October 20, 2025 | 6.24 | 6.36 | 6.36 | 6.39 | 6.2 | 17,632 |
| October 17, 2025 | 6.33 | 6.2 | 6.2 | 6.33 | 6.2 | 19,879 |
| October 16, 2025 | 6.36 | 6.37 | 6.37 | 6.44 | 6.3 | 12,025 |
| October 15, 2025 | 6.2 | 6.32 | 6.32 | 6.35 | 6.2 | 10,350 |
| October 14, 2025 | 6.22 | 6.21 | 6.21 | 6.3 | 6.2 | 64,130 |
| October 13, 2025 | 6.26 | 6.25 | 6.25 | 6.36 | 6.22 | 19,813 |
| October 10, 2025 | 6.08 | 6.22 | 6.22 | 6.3 | 6.08 | 10,327 |
| October 09, 2025 | 6.36 | 6.17 | 6.17 | 6.38 | 6.05 | 92,235 |
| October 08, 2025 | 6.41 | 6.32 | 6.32 | 6.44 | 6.25 | 27,294 |
| October 07, 2025 | 6.5 | 6.47 | 6.47 | 6.6 | 6.44 | 55,341 |
| October 06, 2025 | 6.2 | 6.44 | 6.44 | 6.45 | 6.2 | 41,875 |
| October 03, 2025 | 6.3 | 6.24 | 6.24 | 6.31 | 6.24 | 11,424 |
| October 02, 2025 | 6.42 | 6.33 | 6.33 | 6.42 | 6.3 | 11,478 |
| October 01, 2025 | 6.27 | 6.32 | 6.32 | 6.36 | 6.27 | 27,735 |
| September 30, 2025 | 6.11 | 6.35 | 6.35 | 6.41 | 6 | 95,437 |
| September 29, 2025 | 5.96 | 6.11 | 6.11 | 6.18 | 5.96 | 30,232 |
| September 26, 2025 | 6.18 | 6 | 6 | 6.28 | 6 | 43,382 |
| September 25, 2025 | 6.34 | 6.24 | 6.24 | 6.34 | 6.19 | 26,204 |
| September 24, 2025 | 6.17 | 6.38 | 6.38 | 6.44 | 6.17 | 36,357 |
| September 23, 2025 | 6.04 | 6.27 | 6.27 | 6.28 | 6.03 | 34,489 |
| September 22, 2025 | 5.96 | 6.04 | 6.04 | 6.04 | 5.89 | 41,137 |
| September 19, 2025 | 6.05 | 5.88 | 5.88 | 6.15 | 5.88 | 144,870 |
| September 18, 2025 | 6.26 | 6.17 | 6.17 | 6.32 | 6.12 | 15,566 |
| September 17, 2025 | 6.24 | 6.3 | 6.3 | 6.38 | 6.23 | 35,389 |
| September 16, 2025 | 6.13 | 6.2 | 6.2 | 6.27 | 6.05 | 32,292 |
| September 15, 2025 | 6.01 | 6.08 | 6.08 | 6.18 | 6 | 17,556 |
| September 12, 2025 | 6.09 | 6.03 | 6.03 | 6.13 | 6.03 | 12,001 |