3.2150
-0.0350
(-1.08%)
As of 10:40:42 AM GMT+2. Market Open.
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 3.2650 | 3.2650 | 3.1500 | 3.2150 | 3.2150 | 1,314 |
| Apr 15, 2025 | 3.2100 | 3.2550 | 3.1550 | 3.2500 | 3.2500 | 8,186 |
| Apr 14, 2025 | 3.2900 | 3.2900 | 3.0400 | 3.2100 | 3.2100 | 18,069 |
| Apr 11, 2025 | 3.0400 | 3.2450 | 3.0000 | 3.2350 | 3.2350 | 32,151 |
| Apr 10, 2025 | 3.3300 | 3.3300 | 3.0150 | 3.0900 | 3.0900 | 27,045 |
| Apr 9, 2025 | 3.1150 | 3.1150 | 3.0350 | 3.0400 | 3.0400 | 18,918 |
| Apr 8, 2025 | 2.9500 | 3.2800 | 2.9500 | 3.2100 | 3.2100 | 39,235 |
| Apr 7, 2025 | 3.0000 | 3.0750 | 2.7000 | 3.0000 | 3.0000 | 73,454 |
| Apr 4, 2025 | 3.2500 | 3.2500 | 3.1650 | 3.1700 | 3.1700 | 29,409 |
| Apr 3, 2025 | 3.2750 | 3.3500 | 3.1750 | 3.2250 | 3.2250 | 25,748 |
| Apr 2, 2025 | 3.4000 | 3.4350 | 3.3150 | 3.3150 | 3.3150 | 27,820 |
| Apr 1, 2025 | 3.5300 | 3.6250 | 3.4000 | 3.4300 | 3.4300 | 13,076 |
| Mar 31, 2025 | 3.5600 | 3.6750 | 3.5150 | 3.5600 | 3.5600 | 13,195 |
| Mar 28, 2025 | 3.7050 | 3.7750 | 3.5850 | 3.7350 | 3.7350 | 9,258 |
| Mar 27, 2025 | 3.9000 | 3.9800 | 3.6550 | 3.7700 | 3.7700 | 41,629 |
| Mar 26, 2025 | 3.3800 | 3.9800 | 3.3350 | 3.8700 | 3.8700 | 52,499 |
| Mar 25, 2025 | 3.2400 | 3.3950 | 3.2000 | 3.3200 | 3.3200 | 57,664 |
| Mar 24, 2025 | 3.5650 | 3.5650 | 3.2400 | 3.2400 | 3.2400 | 58,568 |
| Mar 21, 2025 | 3.6100 | 3.6100 | 3.3750 | 3.5050 | 3.5050 | 34,741 |
| Mar 20, 2025 | 3.5600 | 3.6300 | 3.5150 | 3.5600 | 3.5600 | 15,928 |
| Mar 19, 2025 | 3.3900 | 3.5950 | 3.3900 | 3.5950 | 3.5950 | 6,740 |
| Mar 18, 2025 | 3.5000 | 3.5150 | 3.3950 | 3.4350 | 3.4350 | 48,981 |
| Mar 17, 2025 | 3.5800 | 3.6000 | 3.4900 | 3.5000 | 3.5000 | 31,095 |
| Mar 14, 2025 | 3.7850 | 3.7850 | 3.6100 | 3.6900 | 3.6900 | 30,843 |
| Mar 13, 2025 | 3.7500 | 3.8300 | 3.6550 | 3.7450 | 3.7450 | 15,452 |
| Mar 12, 2025 | 3.8950 | 3.8950 | 3.6150 | 3.7450 | 3.7450 | 22,849 |
| Mar 11, 2025 | 3.9750 | 3.9750 | 3.8000 | 3.8100 | 3.8100 | 7,794 |
| Mar 10, 2025 | 3.8400 | 3.9350 | 3.8000 | 3.9200 | 3.9200 | 30,087 |
| Mar 7, 2025 | 3.8000 | 4.0150 | 3.5100 | 4.0000 | 4.0000 | 76,175 |
| Mar 6, 2025 | 4.1400 | 4.1800 | 4.1000 | 4.1800 | 4.1800 | 5,263 |
| Mar 5, 2025 | 4.0000 | 4.1950 | 4.0000 | 4.1950 | 4.1950 | 8,915 |
| Mar 4, 2025 | 4.1250 | 4.1250 | 4.0000 | 4.0000 | 4.0000 | 34,535 |
| Mar 3, 2025 | 4.1450 | 4.2450 | 4.1450 | 4.2000 | 4.2000 | 23,068 |
| Feb 28, 2025 | 4.1600 | 4.3550 | 4.1600 | 4.2000 | 4.2000 | 22,469 |
| Feb 27, 2025 | 4.2300 | 4.2850 | 4.1650 | 4.1650 | 4.1650 | 19,625 |
| Feb 26, 2025 | 4.2900 | 4.2900 | 4.2200 | 4.2800 | 4.2800 | 16,164 |
| Feb 25, 2025 | 4.3200 | 4.3800 | 4.3150 | 4.3150 | 4.3150 | 15,620 |
| Feb 24, 2025 | 4.2900 | 4.4400 | 4.2900 | 4.3200 | 4.3200 | 10,164 |
| Feb 21, 2025 | 4.3300 | 4.4200 | 4.2900 | 4.2900 | 4.2900 | 10,114 |
| Feb 20, 2025 | 4.5150 | 4.5150 | 4.2950 | 4.3900 | 4.3900 | 10,175 |
| Feb 19, 2025 | 4.5450 | 4.5450 | 4.4050 | 4.5150 | 4.5150 | 2,145 |
| Feb 18, 2025 | 4.5500 | 4.5500 | 4.2900 | 4.5000 | 4.5000 | 17,264 |
| Feb 17, 2025 | 4.2550 | 4.6150 | 4.2100 | 4.5500 | 4.5500 | 39,017 |
| Feb 14, 2025 | 4.3400 | 4.3900 | 4.2350 | 4.2350 | 4.2350 | 22,284 |
| Feb 13, 2025 | 4.5000 | 4.5200 | 4.3450 | 4.3500 | 4.3500 | 20,594 |
| Feb 12, 2025 | 4.3400 | 4.5250 | 4.3400 | 4.3750 | 4.3750 | 5,836 |
| Feb 11, 2025 | 4.4750 | 4.4750 | 4.3000 | 4.3850 | 4.3850 | 17,033 |
| Feb 10, 2025 | 4.4050 | 4.8200 | 4.3050 | 4.4900 | 4.4900 | 29,134 |
| Feb 7, 2025 | 4.4650 | 4.5150 | 4.4050 | 4.4050 | 4.4050 | 9,504 |
| Feb 6, 2025 | 4.4600 | 4.5750 | 4.4050 | 4.4600 | 4.4600 | 24,443 |
| Feb 5, 2025 | 4.4050 | 4.5350 | 4.4050 | 4.4950 | 4.4950 | 14,901 |
| Feb 4, 2025 | 4.6000 | 4.6100 | 4.4000 | 4.4650 | 4.4650 | 30,118 |
| Feb 3, 2025 | 4.7000 | 4.7200 | 4.6100 | 4.6250 | 4.6250 | 7,768 |
| Jan 31, 2025 | 4.7350 | 4.8100 | 4.7350 | 4.8000 | 4.8000 | 15,823 |
| Jan 30, 2025 | 4.6500 | 4.8450 | 4.6500 | 4.6700 | 4.6700 | 11,065 |
| Jan 29, 2025 | 4.8550 | 4.8550 | 4.6500 | 4.6500 | 4.6500 | 6,322 |
| Jan 28, 2025 | 4.6700 | 4.8400 | 4.6700 | 4.8400 | 4.8400 | 4,498 |
| Jan 27, 2025 | 4.9300 | 4.9300 | 4.6700 | 4.7250 | 4.7250 | 13,973 |
| Jan 24, 2025 | 4.6850 | 4.8950 | 4.6500 | 4.8450 | 4.8450 | 12,542 |
| Jan 23, 2025 | 4.6150 | 4.8500 | 4.6150 | 4.8500 | 4.8500 | 8,963 |
| Jan 22, 2025 | 4.7800 | 4.7800 | 4.6100 | 4.6100 | 4.6100 | 15,410 |
| Jan 21, 2025 | 4.8250 | 4.8250 | 4.5200 | 4.7350 | 4.7350 | 13,567 |
| Jan 20, 2025 | 4.8300 | 4.9600 | 4.6550 | 4.7600 | 4.7600 | 7,932 |
| Jan 17, 2025 | 5.1000 | 5.1000 | 4.6100 | 4.7450 | 4.7450 | 11,813 |
| Jan 16, 2025 | 5.0300 | 5.1000 | 4.9600 | 4.9800 | 4.9800 | 8,437 |
| Jan 15, 2025 | 5.0500 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 23,087 |
| Jan 14, 2025 | 4.8500 | 5.1000 | 4.8500 | 5.0000 | 5.0000 | 27,099 |
| Jan 13, 2025 | 4.6200 | 4.9000 | 4.6200 | 4.8500 | 4.8500 | 21,966 |
| Jan 10, 2025 | 4.6300 | 4.6300 | 4.5000 | 4.5450 | 4.5450 | 10,948 |
| Jan 9, 2025 | 4.8300 | 4.8300 | 4.5800 | 4.6350 | 4.6350 | 12,046 |
| Jan 8, 2025 | 4.9500 | 4.9500 | 4.7850 | 4.9200 | 4.9200 | 11,780 |
| Jan 7, 2025 | 4.6450 | 4.9350 | 4.6200 | 4.9350 | 4.9350 | 25,033 |
| Jan 6, 2025 | 4.5900 | 4.7350 | 4.4750 | 4.6000 | 4.6000 | 15,344 |
| Jan 3, 2025 | 4.2100 | 4.7100 | 4.1500 | 4.4300 | 4.4300 | 28,779 |
| Dec 30, 2024 | 4.5000 | 4.5200 | 4.0600 | 4.0600 | 4.0600 | 61,610 |
| Dec 27, 2024 | 4.6750 | 4.6750 | 4.4400 | 4.4400 | 4.4400 | 19,204 |
| Dec 23, 2024 | 4.4950 | 4.6350 | 4.4950 | 4.6300 | 4.6300 | 8,500 |
| Dec 20, 2024 | 4.6300 | 4.6300 | 4.2600 | 4.2600 | 4.2600 | 46,373 |
| Dec 19, 2024 | 4.6650 | 4.7650 | 4.6100 | 4.6250 | 4.6250 | 9,545 |
| Dec 18, 2024 | 4.6700 | 4.9450 | 4.6700 | 4.8300 | 4.8300 | 17,237 |
| Dec 17, 2024 | 4.7000 | 4.7700 | 4.5900 | 4.6250 | 4.6250 | 20,821 |
| Dec 16, 2024 | 4.7300 | 4.7900 | 4.5500 | 4.6200 | 4.6200 | 32,863 |
| Dec 13, 2024 | 4.9100 | 4.9100 | 4.7900 | 4.8100 | 4.8100 | 10,636 |
| Dec 12, 2024 | 4.8900 | 4.9850 | 4.8900 | 4.9600 | 4.9600 | 3,284 |
| Dec 11, 2024 | 4.9000 | 4.9350 | 4.8900 | 4.8900 | 4.8900 | 17,804 |
| Dec 10, 2024 | 4.9500 | 5.1400 | 4.9450 | 5.0500 | 5.0500 | 6,771 |
| Dec 9, 2024 | 5.0000 | 5.0000 | 4.9000 | 4.9850 | 4.9850 | 8,768 |
| Dec 6, 2024 | 5.0500 | 5.1900 | 4.9350 | 5.0600 | 5.0600 | 5,386 |
| Dec 5, 2024 | 5.1600 | 5.1600 | 4.9750 | 4.9750 | 4.9750 | 6,883 |
| Dec 4, 2024 | 5.1000 | 5.2000 | 5.0700 | 5.2000 | 5.2000 | 7,025 |
| Dec 3, 2024 | 5.0000 | 5.1000 | 4.8900 | 5.1000 | 5.1000 | 11,785 |
| Dec 2, 2024 | 4.9750 | 5.2500 | 4.8200 | 4.8200 | 4.8200 | 17,160 |
| Nov 29, 2024 | 5.1900 | 5.2900 | 5.0000 | 5.2000 | 5.2000 | 7,528 |
| Nov 28, 2024 | 4.9800 | 5.2500 | 4.9800 | 5.2400 | 5.2400 | 12,414 |
| Nov 27, 2024 | 5.2200 | 5.2200 | 5.1000 | 5.2100 | 5.2100 | 9,671 |
| Nov 26, 2024 | 5.2000 | 5.2200 | 5.1000 | 5.2000 | 5.2000 | 14,808 |
| Nov 25, 2024 | 4.9500 | 5.2000 | 4.9050 | 5.1000 | 5.1000 | 11,526 |
| Nov 22, 2024 | 4.8100 | 5.2200 | 4.8000 | 4.8500 | 4.8500 | 35,451 |
| Nov 21, 2024 | 4.8000 | 5.0500 | 4.8000 | 4.8150 | 4.8150 | 18,419 |
| Nov 20, 2024 | 4.8700 | 5.0800 | 4.8000 | 4.8000 | 4.8000 | 13,284 |
| Nov 19, 2024 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 13,211 |
| Nov 18, 2024 | 4.9400 | 5.2800 | 4.8500 | 5.1500 | 5.1500 | 34,367 |
| Nov 15, 2024 | 5.1900 | 5.1900 | 4.7300 | 4.8550 | 4.8550 | 22,526 |
| Nov 14, 2024 | 4.9950 | 5.0200 | 4.8000 | 4.8500 | 4.8500 | 34,270 |
| Nov 13, 2024 | 5.1900 | 5.2300 | 4.9850 | 5.2000 | 5.2000 | 23,893 |
| Nov 12, 2024 | 5.4000 | 5.4000 | 5.0000 | 5.1000 | 5.1000 | 33,569 |
| Nov 11, 2024 | 5.8900 | 5.8900 | 5.3900 | 5.4000 | 5.4000 | 35,683 |
| Nov 8, 2024 | 5.2000 | 5.6300 | 5.2000 | 5.5200 | 5.5200 | 22,724 |
| Nov 7, 2024 | 5.5200 | 5.5400 | 5.1000 | 5.2000 | 5.2000 | 16,852 |
| Nov 6, 2024 | 4.8000 | 5.5700 | 4.7300 | 5.5400 | 5.5400 | 56,316 |
| Nov 5, 2024 | 5.0000 | 5.0200 | 4.7200 | 4.7950 | 4.7950 | 33,051 |
| Nov 4, 2024 | 5.4800 | 5.4800 | 4.9900 | 5.0600 | 5.0600 | 16,667 |
| Nov 1, 2024 | 5.3000 | 5.5400 | 4.8500 | 5.3900 | 5.3900 | 44,525 |
| Oct 31, 2024 | 5.3900 | 5.3900 | 5.1200 | 5.1200 | 5.1200 | 15,575 |
| Oct 30, 2024 | 5.5200 | 5.6400 | 5.3300 | 5.4500 | 5.4500 | 22,476 |
| Oct 29, 2024 | 5.8700 | 5.9900 | 5.5200 | 5.6000 | 5.6000 | 31,661 |
| Oct 28, 2024 | 5.7600 | 6.0900 | 5.3600 | 5.7900 | 5.7900 | 35,771 |
| Oct 25, 2024 | 5.6000 | 5.8000 | 5.3000 | 5.7400 | 5.7400 | 44,075 |
| Oct 24, 2024 | 5.1800 | 5.5900 | 5.0900 | 5.5200 | 5.5200 | 27,961 |
| Oct 23, 2024 | 5.7200 | 5.7200 | 5.0600 | 5.0600 | 5.0600 | 80,920 |
| Oct 22, 2024 | 5.7400 | 6.8000 | 5.5800 | 5.8000 | 5.8000 | 220,906 |
| Oct 21, 2024 | 4.5200 | 5.7400 | 4.5200 | 5.7000 | 5.7000 | 193,507 |
| Oct 18, 2024 | 4.2900 | 4.4500 | 4.2500 | 4.4500 | 4.4500 | 17,035 |
| Oct 17, 2024 | 4.2800 | 4.2850 | 4.1950 | 4.2250 | 4.2250 | 3,633 |
| Oct 16, 2024 | 4.1700 | 4.2500 | 4.0550 | 4.2500 | 4.2500 | 8,212 |
| Oct 15, 2024 | 4.2500 | 4.2850 | 4.1900 | 4.2000 | 4.2000 | 7,179 |
| Oct 14, 2024 | 4.1000 | 4.2900 | 4.1000 | 4.2900 | 4.2900 | 14,122 |
| Oct 11, 2024 | 4.1700 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 3,441 |
| Oct 10, 2024 | 4.2000 | 4.2300 | 4.1100 | 4.1850 | 4.1850 | 6,977 |
| Oct 9, 2024 | 4.3750 | 4.4500 | 4.1800 | 4.1800 | 4.1800 | 21,878 |
| Oct 8, 2024 | 4.1300 | 4.3500 | 4.0900 | 4.3300 | 4.3300 | 5,495 |
| Oct 7, 2024 | 4.1000 | 4.2200 | 4.1000 | 4.1000 | 4.1000 | 8,051 |
| Oct 4, 2024 | 4.2400 | 4.3250 | 4.0700 | 4.1400 | 4.1400 | 9,956 |
| Oct 3, 2024 | 4.1000 | 4.1050 | 4.0200 | 4.0200 | 4.0200 | 4,342 |
| Oct 2, 2024 | 4.0650 | 4.1350 | 4.0100 | 4.0700 | 4.0700 | 4,622 |
| Oct 1, 2024 | 4.4000 | 4.4000 | 4.0100 | 4.0100 | 4.0100 | 34,013 |
| Sep 30, 2024 | 4.4000 | 4.4700 | 4.1400 | 4.3700 | 4.3700 | 10,030 |
| Sep 27, 2024 | 4.0300 | 4.5450 | 4.0300 | 4.4000 | 4.4000 | 29,309 |
| Sep 26, 2024 | 4.0000 | 4.0600 | 3.9500 | 4.0000 | 4.0000 | 5,130 |
| Sep 25, 2024 | 4.0100 | 4.1000 | 3.9000 | 4.0100 | 4.0100 | 9,954 |
| Sep 24, 2024 | 4.0650 | 4.0950 | 3.8000 | 4.0500 | 4.0500 | 18,659 |
| Sep 23, 2024 | 3.9500 | 4.0700 | 3.9500 | 4.0400 | 4.0400 | 10,163 |
| Sep 20, 2024 | 4.1000 | 4.1000 | 3.9500 | 4.0900 | 4.0900 | 26,539 |
| Sep 19, 2024 | 4.0100 | 4.1350 | 4.0000 | 4.1000 | 4.1000 | 10,521 |
| Sep 18, 2024 | 4.2500 | 4.2500 | 4.0400 | 4.0400 | 4.0400 | 18,787 |
| Sep 17, 2024 | 4.3050 | 4.3500 | 4.3000 | 4.3200 | 4.3200 | 6,435 |
| Sep 16, 2024 | 4.5550 | 4.5850 | 4.3250 | 4.3750 | 4.3750 | 15,760 |
| Sep 13, 2024 | 4.7250 | 4.7250 | 4.5000 | 4.5800 | 4.5800 | 6,216 |
| Sep 12, 2024 | 4.7600 | 4.7600 | 4.6450 | 4.6900 | 4.6900 | 15,212 |
| Sep 11, 2024 | 4.5950 | 4.7950 | 4.2600 | 4.7950 | 4.7950 | 38,408 |
| Sep 10, 2024 | 4.5250 | 4.5500 | 4.2600 | 4.5150 | 4.5150 | 30,046 |
| Sep 9, 2024 | 4.7350 | 4.8050 | 4.4550 | 4.5500 | 4.5500 | 39,040 |
| Sep 6, 2024 | 4.9500 | 5.0000 | 4.7250 | 4.7700 | 4.7700 | 11,068 |
| Sep 5, 2024 | 5.0900 | 5.1800 | 4.9350 | 4.9500 | 4.9500 | 10,386 |
| Sep 4, 2024 | 5.1000 | 5.1400 | 4.9500 | 5.0400 | 5.0400 | 5,603 |
| Sep 3, 2024 | 5.0500 | 5.1400 | 5.0500 | 5.0900 | 5.0900 | 4,228 |
| Sep 2, 2024 | 5.1000 | 5.1000 | 4.8600 | 5.0500 | 5.0500 | 51,676 |
| Aug 30, 2024 | 5.3000 | 5.3000 | 5.1000 | 5.1000 | 5.1000 | 6,692 |
| Aug 29, 2024 | 5.2600 | 5.3000 | 5.2100 | 5.2100 | 5.2100 | 10,153 |
| Aug 28, 2024 | 5.3500 | 5.4900 | 5.2200 | 5.3000 | 5.3000 | 28,509 |
| Aug 27, 2024 | 5.6400 | 5.6500 | 5.4100 | 5.4700 | 5.4700 | 6,796 |
| Aug 26, 2024 | 5.6700 | 5.6700 | 5.2500 | 5.4900 | 5.4900 | 4,299 |
| Aug 23, 2024 | 5.4200 | 5.6400 | 5.2500 | 5.2500 | 5.2500 | 16,653 |
| Aug 22, 2024 | 5.6500 | 5.6500 | 5.4600 | 5.4600 | 5.4600 | 15,197 |
| Aug 21, 2024 | 5.6900 | 5.7000 | 5.6000 | 5.6000 | 5.6000 | 4,747 |
| Aug 20, 2024 | 5.7000 | 5.7200 | 5.5200 | 5.5500 | 5.5500 | 9,009 |
| Aug 19, 2024 | 5.4300 | 5.7000 | 5.4300 | 5.7000 | 5.7000 | 17,952 |
| Aug 16, 2024 | 5.5000 | 5.6000 | 5.5000 | 5.5000 | 5.5000 | 5,912 |
| Aug 15, 2024 | 5.7000 | 5.7000 | 5.4500 | 5.4500 | 5.4500 | 11,754 |
| Aug 14, 2024 | 5.5700 | 5.7000 | 5.5100 | 5.7000 | 5.7000 | 15,156 |
| Aug 13, 2024 | 5.5300 | 5.5700 | 5.4400 | 5.4400 | 5.4400 | 7,490 |
| Aug 12, 2024 | 5.5600 | 5.5800 | 5.4700 | 5.5200 | 5.5200 | 6,286 |
| Aug 9, 2024 | 5.4000 | 5.5200 | 5.4000 | 5.5100 | 5.5100 | 6,431 |
| Aug 8, 2024 | 5.4900 | 5.5200 | 5.3000 | 5.5200 | 5.5200 | 9,578 |
| Aug 7, 2024 | 5.3900 | 5.6500 | 5.3900 | 5.4000 | 5.4000 | 26,848 |
| Aug 6, 2024 | 5.3400 | 5.4000 | 5.2500 | 5.3100 | 5.3100 | 12,020 |
| Aug 5, 2024 | 5.4000 | 5.4000 | 4.7000 | 5.2200 | 5.2200 | 98,677 |
| Aug 2, 2024 | 5.7300 | 6.7900 | 5.7300 | 5.9800 | 5.9800 | 90,868 |
| Jul 31, 2024 | 5.6000 | 5.9500 | 5.6000 | 5.9500 | 5.9500 | 18,348 |
| Jul 30, 2024 | 5.9800 | 5.9800 | 5.7800 | 5.7800 | 5.7800 | 5,542 |
| Jul 29, 2024 | 5.7000 | 5.8200 | 5.6700 | 5.8200 | 5.8200 | 9,274 |
| Jul 26, 2024 | 5.6000 | 5.9700 | 5.6000 | 5.6000 | 5.6000 | 29,510 |
| Jul 25, 2024 | 5.6000 | 5.7200 | 5.4000 | 5.5000 | 5.5000 | 32,634 |
| Jul 24, 2024 | 5.8500 | 5.9000 | 5.6000 | 5.6000 | 5.6000 | 15,646 |
| Jul 23, 2024 | 5.8500 | 5.9000 | 5.8500 | 5.8800 | 5.8800 | 4,401 |
| Jul 22, 2024 | 5.9200 | 5.9500 | 5.8400 | 5.8400 | 5.8400 | 4,467 |
| Jul 19, 2024 | 5.8000 | 5.9400 | 5.7700 | 5.9300 | 5.9300 | 27,257 |
| Jul 18, 2024 | 5.8500 | 5.9700 | 5.8500 | 5.9500 | 5.9500 | 6,585 |
| Jul 17, 2024 | 5.8900 | 6.0200 | 5.8500 | 5.8500 | 5.8500 | 24,475 |
| Jul 16, 2024 | 5.8600 | 6.0200 | 5.8500 | 5.8700 | 5.8700 | 17,872 |
| Jul 15, 2024 | 5.9200 | 5.9800 | 5.8700 | 5.8700 | 5.8700 | 6,200 |
| Jul 12, 2024 | 6.0000 | 6.0000 | 5.9000 | 5.9200 | 5.9200 | 13,693 |
| Jul 11, 2024 | 6.0100 | 6.1100 | 5.9100 | 5.9100 | 5.9100 | 25,573 |
| Jul 10, 2024 | 5.9500 | 6.1300 | 5.8100 | 6.0800 | 6.0800 | 29,750 |
| Jul 9, 2024 | 5.9000 | 6.1400 | 5.9000 | 5.9500 | 5.9500 | 12,173 |
| Jul 8, 2024 | 6.3000 | 6.3000 | 5.8200 | 5.9400 | 5.9400 | 38,661 |
| Jul 5, 2024 | 5.7500 | 6.0900 | 5.6500 | 6.0900 | 6.0900 | 38,710 |
| Jul 4, 2024 | 5.7500 | 6.0200 | 5.6500 | 5.8100 | 5.8100 | 46,802 |
| Jul 3, 2024 | 6.5000 | 6.5600 | 5.5500 | 5.9400 | 5.9400 | 49,455 |
| Jul 2, 2024 | 6.3500 | 6.5900 | 6.3300 | 6.4900 | 6.4900 | 39,127 |
| Jul 1, 2024 | 6.6900 | 6.8900 | 6.1000 | 6.5700 | 6.5700 | 28,988 |
| Jun 28, 2024 | 6.3000 | 6.6800 | 5.8500 | 6.5200 | 6.5200 | 94,630 |
| Jun 27, 2024 | 6.7300 | 6.7300 | 6.2500 | 6.3700 | 6.3700 | 59,306 |
| Jun 26, 2024 | 7.3000 | 7.3900 | 6.1000 | 6.7900 | 6.7900 | 114,299 |
| Jun 25, 2024 | 7.2000 | 7.2000 | 6.5800 | 7.0000 | 7.0000 | 121,275 |
| Jun 24, 2024 | 8.5000 | 8.5000 | 6.6700 | 7.0000 | 7.0000 | 339,312 |
| Jun 21, 2024 | 9.3000 | 9.3000 | 8.5000 | 9.0000 | 9.0000 | 240,966 |
| Jun 20, 2024 | 8.4200 | 9.4900 | 8.4200 | 9.3000 | 9.3000 | 439,237 |
| Jun 19, 2024 | 7.2000 | 9.5000 | 7.1300 | 8.3900 | 8.3900 | 467,022 |
| Jun 18, 2024 | 6.6700 | 7.1300 | 6.5300 | 7.1200 | 7.1200 | 287,511 |
| Jun 17, 2024 | 6.4400 | 6.6300 | 6.0600 | 6.4700 | 6.4700 | 208,094 |
| Jun 14, 2024 | 6.0000 | 6.6000 | 5.8500 | 5.9600 | 5.9600 | 225,136 |
| Jun 13, 2024 | 5.5500 | 7.0900 | 5.0100 | 5.3000 | 5.3000 | 415,842 |
| Jun 12, 2024 | 4.6800 | 5.5000 | 4.6000 | 5.4500 | 5.4500 | 144,874 |
| Jun 11, 2024 | 4.0000 | 4.5500 | 4.0000 | 4.4750 | 4.4750 | 118,362 |
| Jun 10, 2024 | 3.8900 | 3.9800 | 3.8300 | 3.9800 | 3.9800 | 38,164 |
| Jun 7, 2024 | 3.6750 | 3.8900 | 3.6000 | 3.7450 | 3.7450 | 10,007 |
| Jun 6, 2024 | 3.7000 | 3.9050 | 3.7000 | 3.7500 | 3.7500 | 14,929 |
| Jun 5, 2024 | 3.9300 | 3.9300 | 3.6000 | 3.6700 | 3.6700 | 26,308 |
| Jun 4, 2024 | 3.9400 | 3.9400 | 3.4500 | 3.6550 | 3.6550 | 53,074 |
| Jun 3, 2024 | 3.5500 | 4.2500 | 3.5500 | 3.6600 | 3.6600 | 174,397 |
| May 31, 2024 | 3.5000 | 3.5000 | 3.3550 | 3.4000 | 3.4000 | 7,366 |
| May 30, 2024 | 3.4500 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 11,207 |
| May 29, 2024 | 3.3500 | 3.4800 | 3.3500 | 3.4800 | 3.4800 | 7,057 |
| May 28, 2024 | 3.3500 | 3.3650 | 3.3500 | 3.3600 | 3.3600 | 997 |
| May 27, 2024 | 3.3900 | 3.3950 | 3.3200 | 3.3500 | 3.3500 | 7,783 |
| May 24, 2024 | 3.3500 | 3.4650 | 3.3500 | 3.3900 | 3.3900 | 5,491 |
| May 23, 2024 | 3.3900 | 3.4550 | 3.3550 | 3.3850 | 3.3850 | 17,248 |
| May 22, 2024 | 3.3650 | 3.4500 | 3.3650 | 3.3650 | 3.3650 | 23,844 |
| May 21, 2024 | 3.2700 | 3.3950 | 3.2700 | 3.3950 | 3.3950 | 8,905 |
| May 17, 2024 | 3.4000 | 3.4900 | 3.2550 | 3.3050 | 3.3050 | 22,507 |
| May 16, 2024 | 3.4200 | 3.4400 | 3.3050 | 3.4200 | 3.4200 | 7,571 |
| May 15, 2024 | 3.2000 | 3.3750 | 3.2000 | 3.3750 | 3.3750 | 11,465 |
| May 14, 2024 | 3.2700 | 3.2700 | 3.2050 | 3.2100 | 3.2100 | 4,482 |
| May 13, 2024 | 3.2450 | 3.4150 | 3.2450 | 3.3150 | 3.3150 | 71,342 |
| May 10, 2024 | 3.2950 | 3.3000 | 3.2050 | 3.2350 | 3.2350 | 51,233 |
| May 8, 2024 | 3.2500 | 3.4000 | 3.1800 | 3.2500 | 3.2500 | 83,343 |
| May 7, 2024 | 3.3000 | 3.3800 | 3.1200 | 3.1700 | 3.1700 | 19,476 |
| May 6, 2024 | 3.3500 | 3.3700 | 3.3000 | 3.3500 | 3.3500 | 9,882 |
| May 3, 2024 | 3.2600 | 3.4000 | 3.2600 | 3.4000 | 3.4000 | 43,540 |
| May 2, 2024 | 3.3450 | 3.4450 | 3.3150 | 3.3150 | 3.3150 | 25,475 |
| Apr 30, 2024 | 3.1800 | 3.3550 | 3.1800 | 3.2900 | 3.2900 | 7,037 |
| Apr 29, 2024 | 3.1050 | 3.3550 | 3.1050 | 3.1850 | 3.1850 | 7,114 |
| Apr 26, 2024 | 3.1900 | 3.3600 | 3.1900 | 3.3600 | 3.3600 | 3,521 |
| Apr 25, 2024 | 3.2700 | 3.3600 | 3.2000 | 3.2000 | 3.2000 | 20,118 |
| Apr 24, 2024 | 3.2550 | 3.5050 | 3.2500 | 3.2600 | 3.2600 | 3,428 |
| Apr 23, 2024 | 3.2750 | 3.4450 | 3.2500 | 3.4150 | 3.4150 | 3,527 |
| Apr 22, 2024 | 3.2750 | 3.3000 | 3.2750 | 3.3000 | 3.3000 | 355 |
| Apr 19, 2024 | 3.3500 | 3.3700 | 3.2750 | 3.3700 | 3.3700 | 24,802 |
| Apr 18, 2024 | 3.4000 | 3.4800 | 3.3500 | 3.3500 | 3.3500 | 3,637 |
| Apr 17, 2024 | 3.3850 | 3.4000 | 3.3500 | 3.3750 | 3.3750 | 9,847 |
| Apr 16, 2024 | 3.4050 | 3.4350 | 3.3800 | 3.3800 | 3.3800 | 4,750 |
Related Tickers
NWRN.SW Newron Pharmaceuticals S.p.A.
6.40
-3.61%
VSC.F 4SC AG
2.5000
0.00%
ALGAE.PA FERMENTALG
0.3290
-1.50%
SANN.SW Santhera Pharmaceuticals Holding AG
14.40
+3.15%
0QF.F Moderna, Inc.
22.40
-1.62%
RCE.AX Recce Pharmaceuticals Ltd
0.2850
-1.72%
BSLN.SW Basilea Pharmaceutica AG
41.50
-0.48%
IDIA.SW Idorsia Ltd
1.1200
+1.08%
GNFT.PA Genfit S.A.
3.1200
-1.82%
CUV.AX Clinuvel Pharmaceuticals Limited
10.70
-0.56%