8.62
+0.07(+0.82%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.6 | 8.55 | 8.55 | 8.69 | 8.4 | 4,622 |
| September 04, 2025 | 8.89 | 8.45 | 8.45 | 8.89 | 8.45 | 2,946 |
| September 03, 2025 | 8.99 | 9 | 9 | 9 | 8.71 | 7,029 |
| September 02, 2025 | 8.56 | 9.27 | 9.27 | 9.27 | 8.56 | 3,728 |
| September 01, 2025 | 8.5 | 9.28 | 9.28 | 9.28 | 8.5 | 605 |
| August 29, 2025 | 8.4 | 8.97 | 8.97 | 9 | 8.4 | 1,641 |
| August 28, 2025 | 9.15 | 9.3 | 9.3 | 9.3 | 8.9 | 2,792 |
| August 27, 2025 | 9.3 | 9.15 | 9.15 | 9.3 | 9 | 10,772 |
| August 26, 2025 | 9 | 8.95 | 8.95 | 9 | 8.4 | 4,154 |
| August 25, 2025 | 8.05 | 7.91 | 7.91 | 8.95 | 7.91 | 2,200 |
| August 22, 2025 | 8.5 | 8.3 | 8.3 | 8.51 | 8.1 | 2,850 |
| August 21, 2025 | 8.5 | 7.81 | 7.81 | 8.69 | 7.81 | 2,119 |
| August 20, 2025 | 8.84 | 8.6 | 8.6 | 8.9 | 7.8 | 9,617 |
| August 19, 2025 | 8.5 | 8.05 | 8.05 | 8.7 | 8.05 | 2,707 |
| August 18, 2025 | 9.4 | 8.56 | 8.56 | 9.4 | 8.53 | 1,915 |
| August 15, 2025 | 9.48 | 8.48 | 8.48 | 9.48 | 8.48 | 8,119 |
| August 14, 2025 | 8.76 | 8.54 | 8.54 | 9.24 | 8.54 | 3,831 |
| August 13, 2025 | 9.61 | 8.78 | 8.78 | 9.61 | 8.7 | 1,189 |
| August 12, 2025 | 8.51 | 9.2 | 9.2 | 9.2 | 8.51 | 1,602 |
| August 11, 2025 | 9.85 | 9 | 9 | 9.85 | 8.53 | 5,708 |
| August 08, 2025 | 9.9 | 8.91 | 8.91 | 9.9 | 8.86 | 3,581 |
| August 07, 2025 | 9.31 | 9.59 | 9.59 | 9.59 | 9.1 | 1,981 |
| August 06, 2025 | 9.4 | 9.5 | 9.5 | 9.97 | 9.25 | 19,747 |
| August 05, 2025 | 9.1 | 9.4 | 9.4 | 9.7 | 9.1 | 6,991 |
| August 04, 2025 | 9.63 | 9.01 | 9.01 | 9.63 | 9.01 | 13,951 |
| July 31, 2025 | 9.63 | 9.64 | 9.64 | 9.97 | 9.63 | 11,256 |
| July 30, 2025 | 9.63 | 9.72 | 9.72 | 9.95 | 9.63 | 6,603 |
| July 29, 2025 | 10 | 9.63 | 9.63 | 10 | 9.63 | 16,127 |
| July 28, 2025 | 10.2 | 9.9 | 9.9 | 10.2 | 9.67 | 975 |
| July 25, 2025 | 9.63 | 9.63 | 9.63 | 10.12 | 9.63 | 18,979 |
| July 24, 2025 | 9.84 | 10.2 | 10.2 | 10.2 | 9.62 | 1,968 |
| July 23, 2025 | 9.84 | 9.98 | 9.98 | 10.22 | 9.83 | 13,765 |
| July 22, 2025 | 9.86 | 10.22 | 10.22 | 10.4 | 9.36 | 13,497 |
| July 21, 2025 | 9.85 | 10.48 | 10.48 | 10.72 | 9.85 | 2,403 |
| July 18, 2025 | 10.42 | 9.81 | 9.81 | 10.9 | 9.81 | 20,301 |
| July 17, 2025 | 9.55 | 10.22 | 10.22 | 10.22 | 9.55 | 13,144 |
| July 16, 2025 | 10 | 9.62 | 9.62 | 10 | 9.62 | 2,369 |
| July 15, 2025 | 10.2 | 9.46 | 9.46 | 10.2 | 9.46 | 6,780 |
| July 14, 2025 | 9.5 | 9.45 | 9.45 | 9.65 | 9.45 | 4,185 |
| July 11, 2025 | 9.8 | 9.53 | 9.53 | 10.26 | 9.5 | 6,107 |
| July 10, 2025 | 10.4 | 9.9 | 9.9 | 10.4 | 9.82 | 13,469 |
| July 09, 2025 | 10 | 10.08 | 10.08 | 10.26 | 9.9 | 4,427 |
| July 08, 2025 | 10.42 | 10.2 | 10.2 | 10.42 | 10.12 | 18,854 |
| July 07, 2025 | 10.04 | 10.1 | 10.1 | 10.4 | 10.02 | 4,833 |
| July 04, 2025 | 10.04 | 10.22 | 10.22 | 10.22 | 10.04 | 661 |
| July 03, 2025 | 10.2 | 10.24 | 10.24 | 10.42 | 10.1 | 2,865 |
| July 02, 2025 | 10.02 | 10.36 | 10.36 | 10.42 | 10.02 | 2,632 |
| July 01, 2025 | 10.24 | 10.06 | 10.06 | 10.42 | 10.02 | 12,547 |
| June 30, 2025 | 10 | 10.42 | 10.42 | 10.8 | 10 | 6,213 |
| June 27, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.3 | 12,613 |
| June 26, 2025 | 10.9 | 9.89 | 9.89 | 10.9 | 9.89 | 1,543 |
| June 25, 2025 | 10.9 | 10.56 | 10.56 | 10.9 | 10.4 | 2,860 |
| June 24, 2025 | 9.5 | 10.1 | 10.1 | 10.64 | 9.5 | 7,016 |
| June 23, 2025 | 10.1 | 9.35 | 9.35 | 11.3 | 8.9 | 30,396 |
| June 20, 2025 | 10.5 | 10.7 | 10.7 | 10.9 | 10.2 | 12,239 |
| June 19, 2025 | 10.98 | 10.94 | 10.94 | 10.98 | 10.32 | 972 |
| June 18, 2025 | 10.96 | 10.42 | 10.42 | 10.96 | 10.3 | 1,618 |
| June 17, 2025 | 11.6 | 10.9 | 10.9 | 11.6 | 10.42 | 12,836 |
| June 16, 2025 | 10.5 | 11.28 | 11.28 | 11.86 | 10.5 | 8,058 |
| June 13, 2025 | 11 | 10.72 | 10.72 | 11.12 | 10.5 | 5,297 |