15.35
+0.1015(+0.67%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 284 |
September 04, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1,897 |
September 03, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1,819 |
September 02, 2025 | 15.23 | 15.22 | 15.22 | 15.28 | 15.22 | 6,061 |
September 01, 2025 | 15.3 | 15.28 | 15.28 | 15.3 | 15.28 | 3,117 |
August 29, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1,582 |
August 28, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 548 |
August 27, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 2,774 |
August 26, 2025 | 15.34 | 15.29 | 15.29 | 15.34 | 15.29 | 1,730 |
August 25, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1,409 |
August 22, 2025 | 15.29 | 15.28 | 15.28 | 15.29 | 15.28 | 791 |
August 21, 2025 | 15.29 | 15.28 | 15.28 | 15.29 | 15.28 | 1,037 |
August 20, 2025 | 15.28 | 15.29 | 15.29 | 15.29 | 15.28 | 20,103 |
August 19, 2025 | 15.3 | 15.29 | 15.29 | 15.3 | 15.29 | 4,188 |
August 18, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 3,173 |
August 15, 2025 | 15.42 | 15.37 | 15.37 | 15.42 | 15.34 | 887 |
August 14, 2025 | 15.42 | 15.37 | 15.37 | 15.42 | 15.34 | 9,994 |
August 13, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 8,414 |
August 12, 2025 | 15.38 | 15.3 | 15.3 | 15.38 | 15.3 | 1,401 |
August 11, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1,159 |
August 08, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 |
August 07, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 144 |
August 06, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1,230 |
August 05, 2025 | 15.42 | 15.35 | 15.35 | 15.42 | 15.35 | 49,494 |
August 04, 2025 | 15.35 | 15.34 | 15.34 | 15.35 | 15.34 | 7,555 |
July 31, 2025 | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0 |
July 30, 2025 | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0 |
July 29, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 705 |
July 28, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1,410 |
July 25, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 10,295 |
July 24, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 4,842 |
July 23, 2025 | 15.26 | 15.3 | 15.3 | 15.3 | 15.26 | 2,726 |
July 22, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1,799 |
July 21, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1,400 |
July 18, 2025 | 15.22 | 15.21 | 15.21 | 15.22 | 15.21 | 138 |
July 17, 2025 | 15.22 | 15.21 | 15.21 | 15.22 | 15.21 | 4,015 |
July 16, 2025 | 15.24 | 15.25 | 15.25 | 15.25 | 15.24 | 1,717 |
July 15, 2025 | 15.1 | 15.26 | 15.26 | 15.27 | 15.1 | 3,623 |
July 14, 2025 | 15.23 | 15.22 | 15.22 | 15.23 | 15.22 | 11,353 |
July 11, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1,914 |
July 10, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1,882 |
July 09, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 2,397 |
July 08, 2025 | 15.25 | 15.27 | 15.27 | 15.27 | 15.25 | 1,675 |
July 07, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 40 |
July 04, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 6,069 |
July 03, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1,200 |
July 02, 2025 | 15.33 | 15.32 | 15.32 | 15.33 | 15.32 | 4,916 |
July 01, 2025 | 15.51 | 15.34 | 15.34 | 15.51 | 15.34 | 2,744 |
June 30, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 9,196 |
June 27, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 364 |
June 26, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 13,785 |
June 25, 2025 | 15.34 | 15.32 | 15.32 | 15.34 | 15.32 | 2,135 |
June 24, 2025 | 15.28 | 15.3 | 15.3 | 15.3 | 15.28 | 3,048 |
June 23, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 2,047 |
June 20, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 392 |
June 19, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 2,538 |
June 18, 2025 | 15.27 | 15.28 | 15.28 | 15.28 | 15.27 | 3,691 |
June 17, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1,232 |
June 16, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 3,887 |
June 13, 2025 | 15.34 | 15.32 | 15.32 | 15.34 | 15.29 | 3,349 |