9.39
+0.115(+1.24%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.26 | 9.39 | 9.39 | 9.44 | 9.15 | 1.48M |
| December 03, 2025 | 9.1 | 9.27 | 9.27 | 9.43 | 9.1 | 2.08M |
| December 02, 2025 | 9.37 | 9.24 | 9.24 | 9.38 | 9.22 | 1.78M |
| December 01, 2025 | 9.65 | 9.42 | 9.42 | 9.65 | 9.41 | 2.58M |
| November 28, 2025 | 9.72 | 9.74 | 9.74 | 9.86 | 9.68 | 1.79M |
| November 27, 2025 | 9.47 | 9.74 | 9.74 | 9.85 | 9.44 | 1.46M |
| November 26, 2025 | 9.57 | 9.5 | 9.5 | 9.73 | 9.43 | 1.9M |
| November 25, 2025 | 9.46 | 9.48 | 9.48 | 9.58 | 9.21 | 2.27M |
| November 24, 2025 | 9.02 | 9.48 | 9.48 | 9.48 | 8.99 | 28.7M |
| November 21, 2025 | 8.81 | 9.01 | 9.01 | 9.03 | 8.81 | 2.51M |
| November 20, 2025 | 8.8 | 8.86 | 8.86 | 8.97 | 8.74 | 1.8M |
| November 19, 2025 | 8.51 | 8.77 | 8.77 | 8.95 | 8.41 | 2.02M |
| November 18, 2025 | 8.76 | 8.52 | 8.52 | 8.77 | 8.52 | 1.74M |
| November 17, 2025 | 8.55 | 8.85 | 8.85 | 9.04 | 8.55 | 3.77M |
| November 14, 2025 | 8.36 | 8.1 | 8.1 | 8.39 | 8.06 | 1.58M |
| November 13, 2025 | 8.4 | 8.37 | 8.37 | 8.4 | 8.25 | 1.38M |
| November 12, 2025 | 8.44 | 8.38 | 8.38 | 8.44 | 8.24 | 2.12M |
| November 11, 2025 | 8.19 | 8.47 | 8.47 | 8.52 | 8.07 | 1.5M |
| November 10, 2025 | 8.32 | 8.31 | 8.31 | 8.37 | 8.21 | 1.28M |
| November 07, 2025 | 8.16 | 8.29 | 8.29 | 8.34 | 8 | 1.54M |
| November 06, 2025 | 8.31 | 8.11 | 8.11 | 8.44 | 8.1 | 2.7M |
| November 05, 2025 | 8.43 | 8.34 | 8.34 | 8.6 | 8.3 | 1.72M |
| November 04, 2025 | 8.34 | 8.47 | 8.47 | 8.48 | 8.23 | 2.89M |
| November 03, 2025 | 8.87 | 8.33 | 8.33 | 8.99 | 8.33 | 4.42M |
| October 31, 2025 | 8.66 | 8.98 | 8.98 | 9.13 | 8.66 | 2.98M |
| October 30, 2025 | 8.99 | 8.63 | 8.63 | 8.99 | 8.33 | 4.17M |
| October 29, 2025 | 8.93 | 8.81 | 8.81 | 9.06 | 8.8 | 1.85M |
| October 28, 2025 | 8.81 | 8.94 | 8.94 | 9.23 | 8.77 | 2.4M |
| October 27, 2025 | 8.77 | 8.97 | 8.97 | 9.06 | 8.77 | 2.5M |
| October 24, 2025 | 8.79 | 8.78 | 8.78 | 8.79 | 8.57 | 1.65M |
| October 23, 2025 | 8.71 | 8.74 | 8.74 | 8.81 | 8.67 | 1.52M |
| October 22, 2025 | 8.53 | 8.74 | 8.74 | 8.74 | 8.42 | 1.61M |
| October 21, 2025 | 8.65 | 8.57 | 8.57 | 8.65 | 8.4 | 1.41M |
| October 20, 2025 | 8.59 | 8.66 | 8.66 | 8.69 | 8.54 | 1.31M |
| October 17, 2025 | 8.37 | 8.62 | 8.62 | 8.65 | 8.35 | 1.29M |
| October 16, 2025 | 8.62 | 8.45 | 8.45 | 8.68 | 8.45 | 1.74M |
| October 15, 2025 | 8.64 | 8.57 | 8.57 | 8.85 | 8.51 | 1.81M |
| October 14, 2025 | 8.34 | 8.55 | 8.55 | 8.55 | 8.32 | 1.53M |
| October 13, 2025 | 8.19 | 8.39 | 8.39 | 8.39 | 8.19 | 1.51M |
| October 10, 2025 | 8.35 | 8.19 | 8.19 | 8.43 | 8.17 | 1.56M |
| October 09, 2025 | 8.18 | 8.32 | 8.32 | 8.41 | 8.15 | 2.43M |
| October 08, 2025 | 7.76 | 8.12 | 8.12 | 8.12 | 7.69 | 2.24M |
| October 07, 2025 | 7.74 | 7.86 | 7.86 | 7.93 | 7.74 | 2.02M |
| October 06, 2025 | 7.9 | 7.83 | 7.83 | 7.92 | 7.71 | 1.8M |
| October 03, 2025 | 8.09 | 7.94 | 7.94 | 8.11 | 7.83 | 3.17M |
| October 02, 2025 | 8.02 | 8.11 | 8.11 | 8.16 | 7.94 | 1.82M |
| October 01, 2025 | 8.14 | 8.04 | 8.04 | 8.29 | 8.03 | 2.13M |
| September 30, 2025 | 8.44 | 8.21 | 8.21 | 8.49 | 8.19 | 2.45M |
| September 29, 2025 | 8.32 | 8.42 | 8.42 | 8.44 | 8.3 | 1.97M |
| September 26, 2025 | 8.4 | 8.3 | 8.3 | 8.4 | 8.22 | 2.53M |
| September 25, 2025 | 8.66 | 8.36 | 8.36 | 8.72 | 8.3 | 2.99M |
| September 24, 2025 | 8.74 | 8.7 | 8.7 | 9 | 8.57 | 4.5M |
| September 23, 2025 | 8.5 | 8.9 | 8.9 | 9.02 | 8.48 | 3.65M |
| September 22, 2025 | 8.85 | 8.52 | 8.52 | 9.09 | 8.52 | 4.29M |
| September 19, 2025 | 9.45 | 8.86 | 8.86 | 9.63 | 8.54 | 11.02M |
| September 18, 2025 | 9.86 | 9.5 | 9.5 | 10.5 | 9.5 | 14.16M |
| September 17, 2025 | 12.75 | 12.56 | 12.56 | 12.81 | 12.56 | 991,464 |
| September 16, 2025 | 12.87 | 12.77 | 12.77 | 12.9 | 12.74 | 703,027 |
| September 15, 2025 | 12.91 | 12.91 | 12.91 | 13.08 | 12.89 | 552,724 |
| September 12, 2025 | 13.12 | 12.91 | 12.91 | 13.19 | 12.9 | 1.06M |