6.50
+0.035(+0.54%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 7.52 | 7.41 | 7.41 | 7.52 | 7.26 | 890,370 |
| July 02, 2025 | 7.87 | 7.55 | 7.55 | 7.87 | 7.53 | 623,611 |
| July 01, 2025 | 7.92 | 7.85 | 7.85 | 7.99 | 7.63 | 485,757 |
| June 30, 2025 | 7.76 | 7.9 | 7.9 | 7.93 | 7.63 | 386,520 |
| June 27, 2025 | 7.73 | 7.59 | 7.59 | 7.84 | 7.55 | 269,707 |
| June 26, 2025 | 7.74 | 7.68 | 7.68 | 7.8 | 7.61 | 292,433 |
| June 25, 2025 | 7.64 | 7.68 | 7.68 | 7.77 | 7.59 | 473,381 |
| June 24, 2025 | 7.84 | 7.67 | 7.67 | 7.9 | 7.67 | 315,574 |
| June 23, 2025 | 7.93 | 7.68 | 7.68 | 7.96 | 7.55 | 514,235 |
| June 20, 2025 | 7.98 | 8.02 | 8.02 | 8.11 | 7.93 | 1.33M |
| June 19, 2025 | 7.83 | 7.9 | 7.9 | 7.99 | 7.71 | 282,961 |
| June 18, 2025 | 7.81 | 7.82 | 7.82 | 7.93 | 7.79 | 182,956 |
| June 17, 2025 | 7.88 | 7.8 | 7.8 | 7.95 | 7.76 | 339,701 |
| June 16, 2025 | 7.98 | 7.91 | 7.91 | 8.15 | 7.84 | 392,405 |
| June 13, 2025 | 7.95 | 7.86 | 7.86 | 8.03 | 7.79 | 429,574 |
| June 12, 2025 | 8.29 | 8.08 | 8.08 | 8.3 | 8.03 | 498,424 |
| June 11, 2025 | 8.06 | 8.32 | 8.32 | 8.5 | 8 | 817,528 |
| June 10, 2025 | 7.62 | 8.02 | 8.02 | 8.28 | 7.62 | 869,771 |
| June 06, 2025 | 7.53 | 7.43 | 7.43 | 7.61 | 7.43 | 326,741 |
| June 05, 2025 | 7.49 | 7.52 | 7.52 | 7.64 | 7.48 | 346,994 |
| June 04, 2025 | 7.51 | 7.5 | 7.5 | 7.58 | 7.44 | 298,616 |
| June 03, 2025 | 7.5 | 7.5 | 7.5 | 7.51 | 7.42 | 418,880 |
| June 02, 2025 | 7.5 | 7.46 | 7.46 | 7.58 | 7.37 | 563,681 |
| May 30, 2025 | 7.4 | 7.55 | 7.55 | 7.76 | 7.4 | 850,273 |
| May 28, 2025 | 7.61 | 7.44 | 7.44 | 7.68 | 7.35 | 628,070 |
| May 27, 2025 | 7.36 | 7.63 | 7.63 | 7.65 | 7.28 | 595,024 |
| May 26, 2025 | 7.08 | 7.32 | 7.32 | 7.32 | 7.01 | 271,109 |
| May 23, 2025 | 7.1 | 7.05 | 7.05 | 7.21 | 6.93 | 581,415 |
| May 22, 2025 | 7.1 | 7.15 | 7.15 | 7.22 | 6.94 | 1.33M |
| May 21, 2025 | 7.05 | 7.23 | 7.23 | 7.38 | 6.9 | 1.11M |