8.18
-0.035(-0.43%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.37 | 8.21 | 8.21 | 8.52 | 8.06 | 419,090 |
| September 25, 2025 | 8.37 | 8.37 | 8.37 | 8.51 | 8.33 | 523,763 |
| September 24, 2025 | 8.6 | 8.45 | 8.45 | 8.6 | 8.37 | 542,878 |
| September 23, 2025 | 8.31 | 8.64 | 8.64 | 8.69 | 8.25 | 596,971 |
| September 22, 2025 | 8.52 | 8.35 | 8.35 | 8.61 | 8.23 | 539,904 |
| September 19, 2025 | 8.2 | 8.48 | 8.48 | 8.76 | 8.2 | 2.53M |
| September 18, 2025 | 8.15 | 8.27 | 8.27 | 8.35 | 8.1 | 394,179 |
| September 17, 2025 | 8.15 | 8.1 | 8.1 | 8.2 | 8.03 | 324,308 |
| September 16, 2025 | 7.97 | 8.12 | 8.12 | 8.24 | 7.93 | 363,081 |
| September 15, 2025 | 8.08 | 7.94 | 7.94 | 8.15 | 7.91 | 543,548 |
| September 12, 2025 | 8.03 | 8.11 | 8.11 | 8.14 | 7.92 | 817,807 |
| September 11, 2025 | 7.47 | 8.03 | 8.03 | 8.03 | 7.47 | 1.01M |
| September 10, 2025 | 7.39 | 7.45 | 7.45 | 7.51 | 7.29 | 423,834 |
| September 09, 2025 | 7.5 | 7.35 | 7.35 | 7.6 | 7.31 | 629,721 |
| September 08, 2025 | 7.41 | 7.52 | 7.52 | 7.52 | 7.28 | 437,252 |
| September 05, 2025 | 7.17 | 7.32 | 7.32 | 7.54 | 7.13 | 669,509 |
| September 04, 2025 | 7.31 | 7.12 | 7.12 | 7.41 | 7.08 | 302,727 |
| September 03, 2025 | 7.25 | 7.29 | 7.29 | 7.44 | 7.24 | 625,572 |
| September 02, 2025 | 7.58 | 7.2 | 7.2 | 7.59 | 7.15 | 986,998 |
| September 01, 2025 | 6.96 | 7.63 | 7.63 | 7.65 | 6.86 | 1.24M |
| August 29, 2025 | 6.65 | 6.9 | 6.9 | 7.04 | 6.65 | 865,052 |
| August 28, 2025 | 6.86 | 6.58 | 6.58 | 7.02 | 6.25 | 1.67M |
| August 27, 2025 | 7.09 | 6.88 | 6.88 | 7.25 | 6.88 | 719,965 |
| August 26, 2025 | 6.95 | 7.06 | 7.06 | 7.16 | 6.89 | 1.15M |
| August 25, 2025 | 6.8 | 7.01 | 7.01 | 7.08 | 6.75 | 493,071 |
| August 22, 2025 | 6.85 | 6.8 | 6.8 | 6.96 | 6.69 | 559,190 |
| August 21, 2025 | 6.51 | 6.89 | 6.89 | 6.97 | 6.5 | 1.07M |
| August 20, 2025 | 6.47 | 6.52 | 6.52 | 6.53 | 6.46 | 238,697 |
| August 19, 2025 | 6.43 | 6.51 | 6.51 | 6.55 | 6.42 | 316,243 |
| August 18, 2025 | 6.42 | 6.47 | 6.47 | 6.51 | 6.36 | 264,943 |
| August 15, 2025 | 6.31 | 6.3 | 6.3 | 6.43 | 6.27 | 276,514 |
| August 14, 2025 | 6.25 | 6.32 | 6.32 | 6.36 | 6.25 | 723,938 |
| August 13, 2025 | 6.18 | 6.26 | 6.26 | 6.26 | 6.05 | 483,349 |
| August 12, 2025 | 6.35 | 6.2 | 6.2 | 6.39 | 6.18 | 454,956 |
| August 11, 2025 | 6.54 | 6.36 | 6.36 | 6.56 | 6.31 | 288,404 |
| August 08, 2025 | 6.47 | 6.55 | 6.55 | 6.62 | 6.41 | 214,985 |
| August 07, 2025 | 6.42 | 6.44 | 6.44 | 6.51 | 6.41 | 207,689 |
| August 06, 2025 | 6.48 | 6.45 | 6.45 | 6.51 | 6.36 | 395,042 |
| August 05, 2025 | 6.48 | 6.4 | 6.4 | 6.49 | 6.37 | 416,906 |
| August 04, 2025 | 6.4 | 6.45 | 6.45 | 6.6 | 6.3 | 520,073 |
| July 31, 2025 | 6.7 | 6.66 | 6.66 | 6.79 | 6.61 | 547,074 |
| July 30, 2025 | 6.78 | 6.66 | 6.66 | 6.84 | 6.62 | 309,573 |
| July 29, 2025 | 7.02 | 6.79 | 6.79 | 7.02 | 6.77 | 324,958 |
| July 28, 2025 | 6.95 | 6.92 | 6.92 | 7.07 | 6.9 | 302,147 |
| July 25, 2025 | 6.85 | 6.93 | 6.93 | 6.93 | 6.78 | 239,828 |
| July 24, 2025 | 6.95 | 6.85 | 6.85 | 7.01 | 6.84 | 345,456 |
| July 23, 2025 | 6.89 | 6.95 | 6.95 | 7.06 | 6.87 | 377,309 |
| July 22, 2025 | 6.96 | 6.93 | 6.93 | 6.96 | 6.74 | 428,096 |
| July 21, 2025 | 6.91 | 6.93 | 6.93 | 7.03 | 6.91 | 329,185 |
| July 18, 2025 | 7.12 | 6.93 | 6.93 | 7.14 | 6.91 | 263,472 |
| July 17, 2025 | 7.14 | 7.07 | 7.07 | 7.14 | 7 | 521,399 |
| July 16, 2025 | 7.1 | 7.07 | 7.07 | 7.2 | 7.01 | 589,250 |
| July 15, 2025 | 7.06 | 7.14 | 7.14 | 7.22 | 7.06 | 338,008 |
| July 14, 2025 | 7.2 | 7.1 | 7.1 | 7.26 | 7 | 740,954 |
| July 11, 2025 | 7.46 | 7.29 | 7.29 | 7.5 | 7.29 | 742,079 |
| July 10, 2025 | 7.63 | 7.48 | 7.48 | 7.72 | 7.44 | 920,982 |
| July 09, 2025 | 7.72 | 7.82 | 7.82 | 7.82 | 7.65 | 484,194 |
| July 08, 2025 | 7.71 | 7.74 | 7.74 | 7.74 | 7.62 | 478,497 |
| July 07, 2025 | 7.83 | 7.72 | 7.72 | 7.88 | 7.7 | 634,109 |
| July 04, 2025 | 7.45 | 7.85 | 7.85 | 8.03 | 7.39 | 1.77M |