1.11
-0.03(-2.64%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 1.2 | 1.11 | 1.11 | 1.2 | 1.1 | 10,999 |
| December 22, 2025 | 1.03 | 1.14 | 1.14 | 1.18 | 1.03 | 13,812 |
| December 19, 2025 | 1.1 | 1.14 | 1.14 | 1.14 | 1 | 21,767 |
| December 18, 2025 | 1.13 | 1.09 | 1.09 | 1.14 | 1.03 | 12,367 |
| December 17, 2025 | 1.14 | 0.97 | 0.97 | 1.14 | 0.93 | 40,235 |
| December 16, 2025 | 1.14 | 1.07 | 1.07 | 1.15 | 1.07 | 9,744 |
| December 15, 2025 | 1.18 | 1.14 | 1.14 | 1.18 | 1.09 | 38,926 |
| December 12, 2025 | 1 | 1.09 | 1.09 | 1.1 | 1 | 20,653 |
| December 11, 2025 | 1.03 | 1.05 | 1.05 | 1.06 | 1 | 31,624 |
| December 10, 2025 | 0.88 | 1 | 1 | 1.03 | 0.88 | 58,951 |
| December 09, 2025 | 0.93 | 0.93 | 0.93 | 1 | 0.81 | 125,277 |
| December 08, 2025 | 1.19 | 1.02 | 1.02 | 1.19 | 1 | 57,189 |
| December 05, 2025 | 1.15 | 1.2 | 1.2 | 1.2 | 0.94 | 52,103 |
| December 04, 2025 | 0.8 | 1 | 1 | 1.04 | 0.8 | 39,669 |
| December 03, 2025 | 0.91 | 0.74 | 0.74 | 0.91 | 0.74 | 35,639 |
| December 02, 2025 | 1.4 | 0.9 | 0.9 | 1.4 | 0.83 | 12,021 |
| December 01, 2025 | 1.2 | 0.9 | 0.9 | 1.24 | 0.9 | 28,278 |
| November 28, 2025 | 1.21 | 1.2 | 1.2 | 1.25 | 1.2 | 69,517 |
| November 27, 2025 | 1.3 | 1.22 | 1.22 | 1.3 | 1.16 | 31,383 |
| November 26, 2025 | 1.45 | 1.3 | 1.3 | 1.45 | 1.3 | 3,399 |
| November 25, 2025 | 1.22 | 1.39 | 1.39 | 1.49 | 1.22 | 2,984 |
| November 24, 2025 | 0.74 | 0.83 | 0.83 | 0.83 | 0.74 | 32,181 |
| November 21, 2025 | 1.2 | 1.39 | 1.39 | 1.39 | 1.2 | 24,796 |
| November 20, 2025 | 1.31 | 1.35 | 1.35 | 1.35 | 1.2 | 5,560 |
| November 19, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 39 |
| November 18, 2025 | 1.25 | 1.21 | 1.21 | 1.25 | 1.21 | 135 |
| November 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 93 |
| November 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
| November 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 88 |
| November 12, 2025 | 1.25 | 1.23 | 1.23 | 1.25 | 1.2 | 2,918 |
| November 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2,544 |
| November 10, 2025 | 1.12 | 1.21 | 1.21 | 1.25 | 1.12 | 6,657 |
| November 07, 2025 | 1.2 | 1.13 | 1.13 | 1.2 | 1.13 | 3,924 |
| November 06, 2025 | 1.25 | 1.2 | 1.2 | 1.25 | 1.2 | 7,175 |
| November 05, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 778 |
| November 04, 2025 | 1.33 | 1.3 | 1.3 | 1.33 | 1.21 | 16,486 |
| November 03, 2025 | 1.3 | 1.21 | 1.21 | 1.3 | 1.2 | 9,490 |
| October 31, 2025 | 1.29 | 1.3 | 1.3 | 1.3 | 1.29 | 2,252 |
| October 30, 2025 | 1.2 | 1.29 | 1.29 | 1.29 | 1.2 | 5,394 |
| October 29, 2025 | 1.21 | 1.2 | 1.2 | 1.29 | 1.2 | 607 |
| October 28, 2025 | 1.15 | 1.21 | 1.21 | 1.29 | 1.15 | 2,808 |
| October 27, 2025 | 1.2 | 1.25 | 1.25 | 1.25 | 1.1 | 1,789 |
| October 24, 2025 | 1.1 | 1.06 | 1.06 | 1.25 | 1.06 | 2,466 |
| October 23, 2025 | 1.2 | 1.17 | 1.17 | 1.25 | 1.17 | 717 |
| October 22, 2025 | 1.1 | 1.2 | 1.2 | 1.2 | 1.1 | 503 |
| October 21, 2025 | 1.25 | 1.16 | 1.16 | 1.25 | 1.15 | 1,808 |
| October 20, 2025 | 1.18 | 1.18 | 1.18 | 1.25 | 1.18 | 1,379 |
| October 17, 2025 | 1.27 | 1.25 | 1.25 | 1.27 | 1.06 | 4,754 |
| October 16, 2025 | 1.1 | 1.25 | 1.25 | 1.27 | 1.1 | 10,332 |
| October 15, 2025 | 1.18 | 1.04 | 1.04 | 1.18 | 1.01 | 2,920 |
| October 14, 2025 | 1.1 | 1.18 | 1.18 | 1.31 | 1 | 17,240 |
| October 13, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1 | 1,897 |
| October 10, 2025 | 1.01 | 1.01 | 1.01 | 1.09 | 1.01 | 2,800 |
| October 09, 2025 | 0.99 | 1.1 | 1.1 | 1.1 | 0.99 | 4,960 |
| October 08, 2025 | 1.1 | 0.99 | 0.99 | 1.1 | 0.99 | 12,598 |
| October 07, 2025 | 1.03 | 1.02 | 1.02 | 1.03 | 0.98 | 2,013 |
| October 06, 2025 | 1.03 | 1.04 | 1.04 | 1.04 | 1 | 4,348 |
| October 03, 2025 | 1.03 | 1.04 | 1.04 | 1.04 | 0.91 | 20,289 |
| October 02, 2025 | 0.95 | 1.03 | 1.03 | 1.09 | 0.95 | 25,159 |
| October 01, 2025 | 0.83 | 0.9 | 0.9 | 1.05 | 0.83 | 18,124 |