6.27
+0.08(+1.29%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 6.5 | 6.32 | 6.32 | 6.61 | 6.3 | 108,030 |
| July 23, 2025 | 6.33 | 6.46 | 6.46 | 6.5 | 6.28 | 59,751 |
| July 22, 2025 | 6.42 | 6.27 | 6.27 | 6.5 | 6.15 | 81,706 |
| July 21, 2025 | 6 | 6.33 | 6.33 | 6.33 | 5.92 | 223,578 |
| July 18, 2025 | 6 | 6 | 6 | 6 | 5.9 | 53,441 |
| July 17, 2025 | 5.96 | 5.93 | 5.93 | 5.99 | 5.93 | 25,064 |
| July 16, 2025 | 5.97 | 6 | 6 | 6.01 | 5.9 | 3.49M |
| July 15, 2025 | 5.89 | 6 | 6 | 6.09 | 5.8 | 57,717 |
| July 14, 2025 | 5.98 | 5.9 | 5.9 | 5.98 | 5.82 | 97,175 |
| July 11, 2025 | 6.09 | 5.96 | 5.96 | 6.14 | 5.85 | 159,292 |
| July 10, 2025 | 5.9 | 6.06 | 6.06 | 6.09 | 5.9 | 58,241 |
| July 09, 2025 | 5.82 | 5.9 | 5.9 | 5.97 | 5.63 | 798,987 |
| July 08, 2025 | 6.14 | 5.82 | 5.82 | 6.14 | 5.77 | 171,973 |
| July 07, 2025 | 6.39 | 6.14 | 6.14 | 6.39 | 6 | 142,556 |
| July 04, 2025 | 6.81 | 6.43 | 6.43 | 6.81 | 6.38 | 43,094 |
| July 03, 2025 | 6.7 | 6.78 | 6.78 | 6.78 | 6.51 | 126,718 |
| July 02, 2025 | 7.07 | 7.1 | 7.1 | 7.15 | 7.05 | 21,166 |
| July 01, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.95 | 86,906 |
| June 30, 2025 | 7.3 | 7.17 | 7.17 | 7.32 | 7.12 | 41,886 |
| June 27, 2025 | 7.3 | 7.16 | 7.16 | 7.3 | 7.12 | 7,282 |
| June 26, 2025 | 7.19 | 7.19 | 7.19 | 7.2 | 7.06 | 28,611 |
| June 25, 2025 | 6.74 | 7.16 | 7.16 | 7.2 | 6.74 | 70,042 |
| June 24, 2025 | 6.36 | 6.66 | 6.66 | 6.66 | 6.34 | 14,356 |
| June 23, 2025 | 6.77 | 6.29 | 6.29 | 6.93 | 6.21 | 51,482 |
| June 20, 2025 | 7.29 | 6.76 | 6.76 | 7.32 | 6.76 | 41,495 |
| June 19, 2025 | 7.3 | 7.28 | 7.28 | 7.32 | 7.02 | 21,380 |
| June 18, 2025 | 7.26 | 7.39 | 7.39 | 7.39 | 7.26 | 7,412 |
| June 17, 2025 | 7.21 | 7.3 | 7.3 | 7.43 | 7.14 | 13,125 |
| June 16, 2025 | 6.63 | 7.3 | 7.3 | 7.87 | 6.63 | 90,236 |
| June 13, 2025 | 6.6 | 6.7 | 6.7 | 6.7 | 6.53 | 16,175 |