1.30
+0.13(+11.11%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 04, 2025 | 1.15 | 1.17 | 1.17 | 1.17 | 1.1 | 8,679 |
| June 03, 2025 | 1.12 | 1.19 | 1.19 | 1.2 | 1.11 | 13,573 |
| June 02, 2025 | 1.16 | 1.12 | 1.12 | 1.2 | 1.11 | 18,779 |
| May 30, 2025 | 1.15 | 1.15 | 1.15 | 1.17 | 1.13 | 18,710 |
| May 28, 2025 | 1.19 | 1.13 | 1.13 | 1.19 | 1.13 | 18,520 |
| May 27, 2025 | 1.15 | 1.19 | 1.19 | 1.2 | 1.11 | 15,818 |
| May 26, 2025 | 1.15 | 1.18 | 1.18 | 1.18 | 1.15 | 19,704 |
| May 23, 2025 | 1.2 | 1.2 | 1.2 | 1.22 | 1.15 | 18,292 |
| May 22, 2025 | 1.2 | 1.2 | 1.2 | 1.25 | 1.2 | 7,560 |
| May 21, 2025 | 1.21 | 1.2 | 1.2 | 1.28 | 1.2 | 13,222 |
| May 20, 2025 | 1.26 | 1.21 | 1.21 | 1.27 | 1.21 | 10,520 |
| May 19, 2025 | 1.26 | 1.27 | 1.27 | 1.34 | 1.26 | 10,975 |
| May 16, 2025 | 1.34 | 1.29 | 1.29 | 1.37 | 1.25 | 23,526 |
| May 15, 2025 | 1.33 | 1.34 | 1.34 | 1.43 | 1.33 | 8,249 |
| May 14, 2025 | 1.32 | 1.38 | 1.38 | 1.42 | 1.32 | 12,504 |
| May 13, 2025 | 1.32 | 1.32 | 1.32 | 1.39 | 1.32 | 16,393 |
| May 12, 2025 | 1.38 | 1.33 | 1.33 | 1.38 | 1.31 | 17,730 |
| May 09, 2025 | 1.21 | 1.35 | 1.35 | 1.44 | 1.21 | 23,739 |
| May 08, 2025 | 1.23 | 1.21 | 1.21 | 1.3 | 1.21 | 8,754 |
| May 07, 2025 | 1.2 | 1.23 | 1.23 | 1.29 | 1.2 | 9,720 |
| May 06, 2025 | 1.2 | 1.22 | 1.22 | 1.25 | 1.2 | 4,359 |
| May 05, 2025 | 1.22 | 1.22 | 1.22 | 1.33 | 1.21 | 16,601 |
| May 02, 2025 | 1.16 | 1.26 | 1.26 | 1.33 | 1.15 | 17,439 |
| April 30, 2025 | 1.31 | 1.16 | 1.16 | 1.42 | 1.15 | 20,698 |
| April 29, 2025 | 1.43 | 1.31 | 1.31 | 1.43 | 1.31 | 27,060 |
| April 28, 2025 | 1.33 | 1.42 | 1.42 | 1.42 | 1.33 | 6,253 |
| April 25, 2025 | 1.45 | 1.33 | 1.33 | 1.45 | 1.32 | 19,311 |
| April 24, 2025 | 1.4 | 1.4 | 1.4 | 1.45 | 1.38 | 6,618 |
| April 23, 2025 | 1.39 | 1.34 | 1.34 | 1.4 | 1.31 | 4,200 |
| April 22, 2025 | 1.41 | 1.4 | 1.4 | 1.45 | 1.4 | 5,835 |
| April 17, 2025 | 1.41 | 1.41 | 1.41 | 1.47 | 1.41 | 760 |
| April 16, 2025 | 1.4 | 1.41 | 1.41 | 1.5 | 1.4 | 6,301 |
| April 15, 2025 | 1.54 | 1.39 | 1.39 | 1.54 | 1.39 | 7,190 |
| April 14, 2025 | 1.53 | 1.5 | 1.5 | 1.6 | 1.5 | 7,431 |
| April 11, 2025 | 1.6 | 1.53 | 1.53 | 1.6 | 1.53 | 10,818 |
| April 10, 2025 | 1.65 | 1.54 | 1.54 | 1.65 | 1.52 | 4,255 |
| April 09, 2025 | 1.7 | 1.66 | 1.66 | 1.7 | 1.51 | 4,861 |
| April 08, 2025 | 1.58 | 1.51 | 1.51 | 1.58 | 1.51 | 11,133 |
| April 07, 2025 | 1.56 | 1.5 | 1.5 | 1.6 | 1.39 | 8,295 |
| April 04, 2025 | 1.69 | 1.7 | 1.7 | 1.7 | 1.48 | 6,789 |
| April 03, 2025 | 1.67 | 1.66 | 1.66 | 1.67 | 1.5 | 7,937 |
| April 02, 2025 | 1.62 | 1.62 | 1.62 | 1.65 | 1.51 | 2,195 |
| April 01, 2025 | 1.53 | 1.62 | 1.62 | 1.65 | 1.53 | 13,489 |
| March 31, 2025 | 1.7 | 1.65 | 1.65 | 1.7 | 1.52 | 2,060 |
| March 28, 2025 | 1.55 | 1.7 | 1.7 | 1.7 | 1.52 | 7,268 |
| March 27, 2025 | 1.57 | 1.57 | 1.57 | 1.68 | 1.55 | 13,431 |
| March 26, 2025 | 1.55 | 1.56 | 1.56 | 1.56 | 1.55 | 6,161 |
| March 25, 2025 | 1.52 | 1.57 | 1.57 | 1.57 | 1.52 | 2,461 |
| March 24, 2025 | 1.53 | 1.53 | 1.53 | 1.7 | 1.51 | 13,627 |
| March 21, 2025 | 1.55 | 1.54 | 1.54 | 1.56 | 1.52 | 3,170 |
| March 20, 2025 | 1.49 | 1.6 | 1.6 | 1.79 | 1.49 | 7,949 |
| March 19, 2025 | 1.57 | 1.5 | 1.5 | 1.58 | 1.5 | 21,192 |
| March 18, 2025 | 1.55 | 1.52 | 1.52 | 1.65 | 1.52 | 13,127 |
| March 17, 2025 | 1.6 | 1.55 | 1.55 | 1.68 | 1.52 | 9,582 |
| March 14, 2025 | 1.6 | 1.61 | 1.61 | 1.8 | 1.6 | 14,012 |
| March 13, 2025 | 1.75 | 1.65 | 1.65 | 1.76 | 1.61 | 8,131 |
| March 12, 2025 | 1.83 | 1.75 | 1.75 | 1.86 | 1.75 | 9,059 |
| March 11, 2025 | 1.84 | 1.84 | 1.84 | 1.86 | 1.84 | 9,045 |
| March 10, 2025 | 1.98 | 1.84 | 1.84 | 1.98 | 1.84 | 11,800 |
| March 07, 2025 | 1.82 | 1.9 | 1.9 | 1.98 | 1.82 | 11,344 |