3.30
+0.005(+0.15%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.37 | 3.3 | 3.3 | 3.37 | 3.21 | 281,773 |
| January 12, 2026 | 3.37 | 3.32 | 3.32 | 3.4 | 3.3 | 318,078 |
| January 09, 2026 | 3.3 | 3.35 | 3.35 | 3.37 | 3.23 | 155,710 |
| January 08, 2026 | 3.37 | 3.29 | 3.29 | 3.37 | 3.23 | 269,078 |
| January 07, 2026 | 3.3 | 3.36 | 3.36 | 3.37 | 3.27 | 362,922 |
| January 06, 2026 | 3.22 | 3.3 | 3.3 | 3.31 | 3.11 | 388,228 |
| January 05, 2026 | 3.24 | 3.23 | 3.23 | 3.32 | 3.16 | 440,223 |
| December 30, 2025 | 3.18 | 3.19 | 3.19 | 3.26 | 3.17 | 588,130 |
| December 29, 2025 | 3.11 | 3.19 | 3.19 | 3.2 | 3.08 | 292,968 |
| December 23, 2025 | 3.12 | 3.13 | 3.13 | 3.2 | 3.08 | 334,143 |
| December 22, 2025 | 3.17 | 3.1 | 3.1 | 3.17 | 3.02 | 568,645 |
| December 19, 2025 | 3.11 | 3.13 | 3.13 | 3.13 | 2.97 | 951,431 |
| December 18, 2025 | 3.19 | 3.16 | 3.16 | 3.19 | 3.14 | 197,721 |
| December 17, 2025 | 3.32 | 3.17 | 3.17 | 3.32 | 3.13 | 399,173 |
| December 16, 2025 | 3.29 | 3.27 | 3.27 | 3.34 | 3.26 | 187,329 |
| December 15, 2025 | 3.34 | 3.29 | 3.29 | 3.35 | 3.25 | 190,900 |
| December 12, 2025 | 3.35 | 3.34 | 3.34 | 3.41 | 3.32 | 296,284 |
| December 11, 2025 | 3.21 | 3.31 | 3.31 | 3.33 | 3.2 | 346,195 |
| December 10, 2025 | 3.24 | 3.19 | 3.19 | 3.29 | 3.17 | 219,206 |
| December 09, 2025 | 3.2 | 3.28 | 3.28 | 3.29 | 3.19 | 334,783 |
| December 08, 2025 | 3.28 | 3.2 | 3.2 | 3.28 | 3.14 | 254,121 |
| December 05, 2025 | 3.17 | 3.25 | 3.25 | 3.26 | 3.14 | 293,799 |
| December 04, 2025 | 3.14 | 3.16 | 3.16 | 3.22 | 3.11 | 228,830 |
| December 03, 2025 | 3.09 | 3.12 | 3.12 | 3.13 | 3.07 | 258,743 |
| December 02, 2025 | 3.22 | 3.1 | 3.1 | 3.22 | 3.08 | 362,185 |
| December 01, 2025 | 3.16 | 3.22 | 3.22 | 3.22 | 3.13 | 271,677 |
| November 28, 2025 | 3.21 | 3.16 | 3.16 | 3.21 | 3.13 | 248,626 |
| November 27, 2025 | 3.16 | 3.18 | 3.18 | 3.26 | 3.14 | 599,054 |
| November 26, 2025 | 3.14 | 3.1 | 3.1 | 3.18 | 3.07 | 200,332 |
| November 25, 2025 | 3.13 | 3.14 | 3.14 | 3.14 | 3.08 | 185,849 |
| November 24, 2025 | 3.11 | 3.14 | 3.14 | 3.18 | 3.06 | 237,600 |
| November 21, 2025 | 3.07 | 3.11 | 3.11 | 3.11 | 3.04 | 235,229 |
| November 20, 2025 | 3.16 | 3.1 | 3.1 | 3.16 | 3.08 | 349,155 |
| November 19, 2025 | 3.04 | 3.1 | 3.1 | 3.16 | 3.03 | 179,626 |
| November 18, 2025 | 3.03 | 3.03 | 3.03 | 3.06 | 2.97 | 565,295 |
| November 17, 2025 | 3.13 | 3.05 | 3.05 | 3.17 | 3.05 | 247,158 |
| November 14, 2025 | 3.13 | 3.15 | 3.15 | 3.18 | 3.08 | 450,687 |
| November 13, 2025 | 3.17 | 3.19 | 3.19 | 3.21 | 3.13 | 377,944 |
| November 12, 2025 | 3.21 | 3.16 | 3.16 | 3.21 | 3.13 | 391,918 |
| November 11, 2025 | 3.13 | 3.22 | 3.22 | 3.31 | 3.11 | 655,974 |
| November 10, 2025 | 3.28 | 3.11 | 3.11 | 3.3 | 3.11 | 533,447 |
| November 07, 2025 | 3.28 | 3.25 | 3.25 | 3.31 | 3.14 | 568,407 |
| November 06, 2025 | 3.31 | 3.23 | 3.23 | 3.32 | 3.23 | 434,843 |
| November 05, 2025 | 3.33 | 3.31 | 3.31 | 3.39 | 3.3 | 379,842 |
| November 04, 2025 | 3.42 | 3.32 | 3.32 | 3.47 | 3.3 | 601,296 |
| November 03, 2025 | 3.49 | 3.42 | 3.42 | 3.55 | 3.39 | 461,366 |
| October 31, 2025 | 3.36 | 3.43 | 3.43 | 3.45 | 3.3 | 413,712 |
| October 30, 2025 | 3.43 | 3.33 | 3.33 | 3.5 | 3.33 | 360,203 |
| October 29, 2025 | 3.47 | 3.39 | 3.39 | 3.49 | 3.34 | 449,955 |
| October 28, 2025 | 3.53 | 3.45 | 3.45 | 3.59 | 3.41 | 553,588 |
| October 27, 2025 | 3.49 | 3.52 | 3.52 | 3.58 | 3.43 | 659,264 |
| October 24, 2025 | 3.4 | 3.44 | 3.44 | 3.65 | 3.39 | 1.31M |
| October 23, 2025 | 3.3 | 3.3 | 3.3 | 3.4 | 3.22 | 715,218 |
| October 22, 2025 | 3.36 | 3.27 | 3.27 | 3.42 | 3.17 | 1.62M |
| October 21, 2025 | 3.43 | 3.54 | 3.54 | 3.58 | 3.35 | 418,108 |
| October 20, 2025 | 3.5 | 3.41 | 3.41 | 3.53 | 3.32 | 477,818 |
| October 17, 2025 | 3.31 | 3.46 | 3.46 | 3.5 | 3.24 | 824,803 |
| October 16, 2025 | 3.48 | 3.35 | 3.35 | 3.5 | 3.35 | 683,850 |
| October 15, 2025 | 3.56 | 3.48 | 3.48 | 3.61 | 3.48 | 539,439 |
| October 14, 2025 | 3.57 | 3.55 | 3.55 | 3.58 | 3.46 | 638,404 |