12.89
+0.03(+0.23%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 12.82 | 12.86 | 12.86 | 12.88 | 12.64 | 808,954 |
| September 05, 2025 | 12.73 | 12.83 | 12.83 | 12.95 | 12.67 | 1.06M |
| September 04, 2025 | 12.55 | 12.65 | 12.65 | 12.86 | 12.55 | 836,101 |
| September 03, 2025 | 12.61 | 12.52 | 12.52 | 12.71 | 12.46 | 1.02M |
| September 02, 2025 | 12.58 | 12.53 | 12.53 | 12.71 | 12.51 | 952,814 |
| September 01, 2025 | 12.68 | 12.58 | 12.58 | 12.91 | 12.58 | 807,087 |
| August 29, 2025 | 12.73 | 12.67 | 12.67 | 12.81 | 12.63 | 1.33M |
| August 28, 2025 | 12.8 | 12.75 | 12.75 | 12.94 | 12.68 | 1.01M |
| August 27, 2025 | 13.2 | 12.7 | 12.7 | 13.22 | 12.56 | 2.58M |
| August 26, 2025 | 13.26 | 13.26 | 13.26 | 13.36 | 13.23 | 955,427 |
| August 25, 2025 | 13.46 | 13.37 | 13.37 | 13.52 | 13.36 | 1M |
| August 22, 2025 | 13.04 | 13.41 | 13.41 | 13.43 | 13.03 | 781,664 |
| August 21, 2025 | 13.14 | 13.09 | 13.09 | 13.19 | 13 | 798,402 |
| August 20, 2025 | 13.24 | 13.17 | 13.17 | 13.28 | 13.17 | 572,792 |
| August 19, 2025 | 13.05 | 13.27 | 13.27 | 13.31 | 13.04 | 1.71M |
| August 18, 2025 | 13.13 | 13.08 | 13.08 | 13.19 | 13.04 | 579,375 |
| August 15, 2025 | 13.16 | 13.15 | 13.15 | 13.28 | 13.15 | 656,474 |
| August 14, 2025 | 13.4 | 13.14 | 13.14 | 13.4 | 13.08 | 1.12M |
| August 13, 2025 | 13.39 | 13.29 | 13.29 | 13.39 | 13.18 | 860,077 |
| August 12, 2025 | 13.26 | 13.3 | 13.3 | 13.3 | 13.13 | 846,047 |
| August 11, 2025 | 13.59 | 13.23 | 13.23 | 13.65 | 13.2 | 1.25M |
| August 08, 2025 | 13.6 | 13.56 | 13.56 | 13.67 | 13.46 | 1.2M |
| August 07, 2025 | 13.33 | 13.48 | 13.48 | 13.55 | 13.31 | 941,053 |
| August 06, 2025 | 13.39 | 13.34 | 13.34 | 13.46 | 13.28 | 925,444 |
| August 05, 2025 | 13.22 | 13.32 | 13.32 | 13.44 | 13.17 | 1.5M |
| August 04, 2025 | 12.88 | 13.14 | 13.14 | 13.14 | 12.85 | 4.82M |
| July 31, 2025 | 13.49 | 13.2 | 13.2 | 13.67 | 13.2 | 1.78M |
| July 30, 2025 | 13.66 | 13.53 | 13.53 | 13.66 | 13.32 | 2.25M |
| July 29, 2025 | 14.35 | 13.72 | 13.72 | 14.94 | 13.68 | 3.56M |
| July 28, 2025 | 15 | 14.44 | 14.44 | 15.04 | 14.44 | 1.21M |
| July 25, 2025 | 14.88 | 14.86 | 14.86 | 14.95 | 14.75 | 930,523 |
| July 24, 2025 | 14.96 | 14.9 | 14.9 | 15.04 | 14.86 | 1.94M |
| July 23, 2025 | 14.91 | 14.86 | 14.86 | 15.08 | 14.7 | 1.31M |
| July 22, 2025 | 14.83 | 14.77 | 14.77 | 14.88 | 14.68 | 744,907 |
| July 21, 2025 | 14.92 | 14.87 | 14.87 | 15 | 14.83 | 531,148 |
| July 18, 2025 | 15.03 | 14.91 | 14.91 | 15.05 | 14.9 | 729,783 |
| July 17, 2025 | 15.2 | 14.95 | 14.95 | 15.25 | 14.91 | 792,653 |
| July 16, 2025 | 14.92 | 15 | 15 | 15.1 | 14.91 | 488,630 |
| July 15, 2025 | 14.92 | 14.96 | 14.96 | 15.15 | 14.89 | 757,507 |
| July 14, 2025 | 14.91 | 14.95 | 14.95 | 14.98 | 14.85 | 701,331 |
| July 11, 2025 | 15.11 | 14.99 | 14.99 | 15.18 | 14.89 | 945,233 |
| July 10, 2025 | 14.95 | 15.22 | 15.22 | 15.24 | 14.94 | 845,298 |
| July 09, 2025 | 14.76 | 14.88 | 14.88 | 15.09 | 14.69 | 1.11M |
| July 08, 2025 | 14.53 | 14.74 | 14.74 | 14.74 | 14.43 | 773,862 |
| July 07, 2025 | 14.61 | 14.49 | 14.49 | 14.64 | 14.42 | 732,741 |
| July 04, 2025 | 14.68 | 14.61 | 14.61 | 14.68 | 14.5 | 740,561 |
| July 03, 2025 | 14.81 | 14.73 | 14.73 | 14.9 | 14.68 | 1.1M |
| July 02, 2025 | 14.6 | 14.72 | 14.72 | 14.89 | 14.56 | 1.08M |
| July 01, 2025 | 14.63 | 14.57 | 14.57 | 14.67 | 14.35 | 1.31M |
| June 30, 2025 | 14.94 | 14.66 | 14.66 | 15.02 | 14.55 | 2.25M |
| June 27, 2025 | 15.04 | 15.07 | 15.07 | 15.25 | 14.95 | 900,651 |
| June 26, 2025 | 15.08 | 14.93 | 14.93 | 15.15 | 14.86 | 1.33M |
| June 25, 2025 | 15.45 | 15.05 | 15.05 | 15.46 | 15.05 | 1.15M |
| June 24, 2025 | 15.34 | 15.4 | 15.4 | 15.47 | 15.31 | 719,792 |
| June 23, 2025 | 15.1 | 15.17 | 15.17 | 15.31 | 15.08 | 987,641 |
| June 20, 2025 | 15.45 | 15.28 | 15.28 | 15.5 | 15.28 | 1.36M |
| June 19, 2025 | 15.36 | 15.28 | 15.28 | 15.51 | 15.28 | 685,963 |
| June 18, 2025 | 15.46 | 15.47 | 15.47 | 15.47 | 15.24 | 755,702 |
| June 17, 2025 | 15.57 | 15.56 | 15.56 | 15.8 | 15.5 | 827,147 |
| June 16, 2025 | 15.68 | 15.57 | 15.57 | 15.8 | 15.55 | 715,698 |