6.20
-0.17(-2.67%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 6.15 | 6.05 | 6.05 | 6.19 | 6.05 | 24,101 |
| September 10, 2025 | 6.14 | 6.19 | 6.19 | 6.28 | 6.11 | 25,105 |
| September 09, 2025 | 6.23 | 6.18 | 6.18 | 6.23 | 6.15 | 21,301 |
| September 08, 2025 | 6.15 | 6.27 | 6.27 | 6.35 | 6.15 | 13,674 |
| September 05, 2025 | 6.12 | 6.19 | 6.19 | 6.3 | 6.11 | 45,206 |
| September 04, 2025 | 6.26 | 6.12 | 6.12 | 6.52 | 6.12 | 29,146 |
| September 03, 2025 | 6.35 | 6.25 | 6.25 | 6.38 | 6.15 | 42,513 |
| September 02, 2025 | 6.52 | 6.31 | 6.31 | 6.55 | 6.24 | 101,182 |
| September 01, 2025 | 6.63 | 6.59 | 6.59 | 6.63 | 6.52 | 16,580 |
| August 29, 2025 | 6.75 | 6.58 | 6.58 | 6.75 | 6.58 | 83,321 |
| August 28, 2025 | 6.96 | 6.75 | 6.75 | 6.99 | 6.72 | 50,821 |
| August 27, 2025 | 6.88 | 6.94 | 6.94 | 7.21 | 6.8 | 185,884 |
| August 26, 2025 | 6.7 | 6.74 | 6.74 | 6.78 | 6.6 | 63,733 |
| August 25, 2025 | 6.72 | 6.68 | 6.68 | 6.8 | 6.68 | 8,660 |
| August 22, 2025 | 6.62 | 6.71 | 6.71 | 6.77 | 6.6 | 50,030 |
| August 21, 2025 | 6.69 | 6.7 | 6.7 | 6.74 | 6.68 | 11,653 |
| August 20, 2025 | 6.6 | 6.63 | 6.63 | 6.7 | 6.56 | 32,440 |
| August 19, 2025 | 6.64 | 6.64 | 6.64 | 6.81 | 6.6 | 30,607 |
| August 18, 2025 | 6.75 | 6.61 | 6.61 | 6.76 | 6.6 | 22,572 |
| August 15, 2025 | 6.88 | 6.72 | 6.72 | 6.88 | 6.52 | 62,318 |
| August 14, 2025 | 6.31 | 6.8 | 6.8 | 7.03 | 6.31 | 274,581 |
| August 13, 2025 | 6.34 | 6.12 | 6.12 | 6.35 | 6.12 | 25,828 |
| August 12, 2025 | 6.13 | 6.32 | 6.32 | 6.4 | 6.13 | 51,994 |
| August 11, 2025 | 6.29 | 6.2 | 6.2 | 6.29 | 6.12 | 15,132 |
| August 08, 2025 | 6.14 | 6.26 | 6.26 | 6.4 | 6.14 | 54,193 |
| August 07, 2025 | 6.27 | 6.11 | 6.11 | 6.29 | 6 | 33,739 |
| August 06, 2025 | 6.08 | 6.24 | 6.24 | 6.28 | 6.04 | 33,567 |
| August 05, 2025 | 6.13 | 6.02 | 6.02 | 6.25 | 5.99 | 30,074 |
| August 04, 2025 | 5.87 | 6.07 | 6.07 | 6.1 | 5.85 | 36,175 |
| July 31, 2025 | 6.12 | 5.88 | 5.88 | 6.12 | 5.84 | 87,531 |
| July 30, 2025 | 6.33 | 6.13 | 6.13 | 6.33 | 6.12 | 14,796 |
| July 29, 2025 | 6.24 | 6.26 | 6.26 | 6.39 | 6.12 | 52,434 |
| July 28, 2025 | 6.23 | 6.18 | 6.18 | 6.3 | 6.13 | 20,575 |
| July 25, 2025 | 6.31 | 6.2 | 6.2 | 6.35 | 6.2 | 36,729 |