15.12
+0.62(+4.28%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.16 | 15.12 | 15.12 | 15.12 | 13.5 | 32,036 |
| December 03, 2025 | 14.02 | 14.5 | 14.5 | 14.5 | 13.5 | 11,795 |
| December 02, 2025 | 14 | 14.16 | 14.16 | 14.32 | 13.12 | 25,246 |
| December 01, 2025 | 15.64 | 14.18 | 14.18 | 15.8 | 14.18 | 59,473 |
| November 28, 2025 | 15.5 | 15.88 | 15.88 | 15.9 | 15.02 | 31,359 |
| November 27, 2025 | 14.36 | 15.46 | 15.46 | 15.88 | 14.36 | 18,420 |
| November 26, 2025 | 14.3 | 14.24 | 14.24 | 15.1 | 14.02 | 19,361 |
| November 25, 2025 | 13.74 | 13.6 | 13.6 | 14.34 | 13.24 | 28,517 |
| November 24, 2025 | 12.8 | 13.26 | 13.26 | 13.48 | 12.6 | 38,360 |
| November 21, 2025 | 13.3 | 12.22 | 12.22 | 13.84 | 11.58 | 74,518 |
| November 20, 2025 | 14.62 | 14.28 | 14.28 | 15.2 | 14.04 | 50,360 |
| November 19, 2025 | 15.76 | 14.14 | 14.14 | 16.3 | 13.86 | 44,138 |
| November 18, 2025 | 14.92 | 15.76 | 15.76 | 15.96 | 14.7 | 19,506 |
| November 17, 2025 | 15.82 | 15.7 | 15.7 | 16.2 | 15.1 | 38,893 |
| November 14, 2025 | 16.9 | 16.48 | 16.48 | 17.14 | 14.88 | 71,131 |
| November 13, 2025 | 19.88 | 16.94 | 16.94 | 20.75 | 16.94 | 68,070 |
| November 12, 2025 | 21.85 | 19.4 | 19.4 | 22 | 19 | 39,480 |
| November 11, 2025 | 22.75 | 21.8 | 21.8 | 23.85 | 21 | 26,814 |
| November 10, 2025 | 22.9 | 22.55 | 22.55 | 25.3 | 21.85 | 65,887 |
| November 07, 2025 | 21.95 | 19.22 | 19.22 | 21.95 | 18.6 | 50,526 |
| November 06, 2025 | 23 | 21.95 | 21.95 | 24 | 21.55 | 40,252 |
| November 05, 2025 | 20.85 | 22.3 | 22.3 | 22.45 | 20.5 | 23,976 |
| November 04, 2025 | 22.55 | 21.05 | 21.05 | 24.1 | 20.5 | 51,445 |
| November 03, 2025 | 26.15 | 23.45 | 23.45 | 28.9 | 22.8 | 55,907 |
| October 31, 2025 | 27.95 | 26.5 | 26.5 | 31.5 | 25 | 151,315 |
| October 30, 2025 | 24 | 26.6 | 26.6 | 30.25 | 23 | 151,408 |
| October 29, 2025 | 22.95 | 24.35 | 24.35 | 25 | 20 | 154,320 |
| October 28, 2025 | 17.8 | 25.8 | 25.8 | 27.6 | 17.06 | 212,898 |
| October 27, 2025 | 15.22 | 18 | 18 | 19 | 15.22 | 172,898 |
| October 24, 2025 | 13.86 | 14.88 | 14.88 | 15 | 13.36 | 30,692 |
| October 23, 2025 | 12.76 | 13.2 | 13.2 | 14.08 | 12.52 | 13,746 |
| October 22, 2025 | 13.96 | 12.12 | 12.12 | 14.76 | 12.02 | 26,270 |
| October 21, 2025 | 15 | 14 | 14 | 15.34 | 14 | 8,221 |
| October 20, 2025 | 14 | 15.06 | 15.06 | 15.5 | 13.44 | 21,482 |
| October 17, 2025 | 13.86 | 13.26 | 13.26 | 13.94 | 12.44 | 32,148 |
| October 16, 2025 | 15.64 | 14.6 | 14.6 | 16 | 14.42 | 34,307 |
| October 15, 2025 | 14.74 | 16.04 | 16.04 | 16.04 | 14.74 | 111,144 |
| October 14, 2025 | 12.34 | 14.42 | 14.42 | 16 | 12.22 | 66,467 |
| October 13, 2025 | 12.1 | 12.42 | 12.42 | 12.8 | 11.1 | 19,263 |
| October 10, 2025 | 11.5 | 12.04 | 12.04 | 13.5 | 11.3 | 117,026 |
| October 09, 2025 | 11 | 11.1 | 11.1 | 11.22 | 10.24 | 24,455 |
| October 08, 2025 | 10.6 | 10.46 | 10.46 | 11 | 10.42 | 7,548 |
| October 07, 2025 | 10.5 | 10.6 | 10.6 | 11.22 | 10.5 | 7,554 |
| October 06, 2025 | 10.24 | 10.68 | 10.68 | 10.98 | 10.22 | 5,476 |
| October 03, 2025 | 10.8 | 11.12 | 11.12 | 11.3 | 10.22 | 39,344 |
| October 02, 2025 | 10 | 10.22 | 10.22 | 10.8 | 9.72 | 20,767 |
| October 01, 2025 | 10.3 | 10.34 | 10.34 | 10.48 | 9.89 | 7,172 |
| September 30, 2025 | 10.68 | 9.7 | 9.7 | 10.68 | 9.7 | 8,379 |
| September 29, 2025 | 9.7 | 10.2 | 10.2 | 10.66 | 9.7 | 5,124 |
| September 26, 2025 | 10 | 9.8 | 9.8 | 10.82 | 9.8 | 9,375 |
| September 25, 2025 | 9.53 | 10.86 | 10.86 | 11.06 | 9.53 | 33,637 |
| September 24, 2025 | 10.3 | 10 | 10 | 10.3 | 9.65 | 4,973 |
| September 23, 2025 | 10.7 | 10.2 | 10.2 | 10.7 | 9.58 | 7,919 |
| September 22, 2025 | 9.1 | 10.6 | 10.6 | 10.7 | 9.1 | 27,673 |
| September 19, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.4 | 4,816 |
| September 18, 2025 | 9.6 | 9.9 | 9.9 | 9.9 | 9.03 | 6,318 |
| September 17, 2025 | 9.38 | 9.31 | 9.31 | 9.59 | 9.23 | 1,464 |
| September 16, 2025 | 9.21 | 8.97 | 8.97 | 9.8 | 8.97 | 6,101 |
| September 15, 2025 | 9.5 | 8.97 | 8.97 | 9.7 | 8.97 | 4,365 |
| September 12, 2025 | 8.08 | 9.49 | 9.49 | 9.49 | 8.08 | 9,401 |