8.88
+0.15
+(1.72%)
At close: January 10 at 5:30:32 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 8.73 | 8.94 | 8.43 | 8.88 | 8.88 | 70,365 |
| Jan 9, 2025 | 9.18 | 9.41 | 8.53 | 8.73 | 8.73 | 92,543 |
| Jan 8, 2025 | 8.95 | 8.99 | 8.74 | 8.77 | 8.77 | 30,259 |
| Jan 7, 2025 | 9.00 | 9.20 | 8.71 | 8.95 | 8.95 | 81,277 |
| Jan 6, 2025 | 8.90 | 9.29 | 8.86 | 9.13 | 9.13 | 49,246 |
| Jan 3, 2025 | 9.29 | 9.40 | 8.61 | 8.81 | 8.81 | 128,688 |
| Dec 30, 2024 | 8.75 | 9.00 | 8.59 | 8.95 | 8.95 | 52,552 |
| Dec 27, 2024 | 8.50 | 8.99 | 8.39 | 8.82 | 8.82 | 50,339 |
| Dec 23, 2024 | 8.00 | 8.49 | 8.00 | 8.49 | 8.49 | 43,631 |
| Dec 20, 2024 | 8.20 | 8.22 | 7.79 | 8.05 | 8.05 | 98,395 |
| Dec 19, 2024 | 7.90 | 8.26 | 7.90 | 8.11 | 8.11 | 41,371 |
| Dec 18, 2024 | 8.00 | 8.50 | 7.90 | 8.27 | 8.27 | 52,661 |
| Dec 17, 2024 | 8.50 | 8.50 | 7.92 | 8.20 | 8.20 | 136,761 |
| Dec 16, 2024 | 9.25 | 9.25 | 8.31 | 8.38 | 8.38 | 226,769 |
| Dec 13, 2024 | 8.50 | 9.63 | 8.20 | 9.20 | 9.20 | 778,935 |
| Dec 12, 2024 | 7.56 | 7.73 | 7.31 | 7.70 | 7.70 | 57,029 |
| Dec 11, 2024 | 7.76 | 7.76 | 7.50 | 7.72 | 7.72 | 51,832 |
| Dec 10, 2024 | 7.62 | 7.78 | 7.50 | 7.71 | 7.71 | 37,808 |
| Dec 9, 2024 | 7.59 | 7.85 | 7.48 | 7.60 | 7.60 | 36,541 |
| Dec 6, 2024 | 7.35 | 7.79 | 7.35 | 7.60 | 7.60 | 51,805 |
| Dec 5, 2024 | 7.45 | 7.62 | 7.23 | 7.33 | 7.33 | 25,633 |
| Dec 4, 2024 | 7.38 | 7.48 | 7.35 | 7.45 | 7.45 | 19,685 |
| Dec 3, 2024 | 7.70 | 7.84 | 7.60 | 7.60 | 7.60 | 63,083 |
| Dec 2, 2024 | 7.31 | 7.83 | 7.31 | 7.83 | 7.83 | 50,351 |
| Nov 29, 2024 | 7.50 | 7.86 | 7.50 | 7.74 | 7.74 | 42,315 |
| Nov 28, 2024 | 7.50 | 7.64 | 7.39 | 7.60 | 7.60 | 76,273 |
| Nov 27, 2024 | 7.09 | 7.60 | 6.91 | 7.50 | 7.50 | 73,935 |
| Nov 26, 2024 | 7.20 | 7.28 | 6.92 | 7.09 | 7.09 | 36,728 |
| Nov 25, 2024 | 7.40 | 7.50 | 7.08 | 7.24 | 7.24 | 33,365 |
| Nov 22, 2024 | 7.26 | 7.33 | 7.13 | 7.20 | 7.20 | 28,773 |
| Nov 21, 2024 | 7.00 | 7.42 | 7.00 | 7.28 | 7.28 | 55,246 |
| Nov 20, 2024 | 7.00 | 7.19 | 6.99 | 7.00 | 7.00 | 36,466 |
| Nov 19, 2024 | 7.00 | 7.56 | 6.89 | 7.00 | 7.00 | 77,997 |
| Nov 18, 2024 | 7.30 | 7.46 | 6.73 | 7.03 | 7.03 | 142,953 |
| Nov 15, 2024 | 7.87 | 7.87 | 7.20 | 7.30 | 7.30 | 86,729 |
| Nov 14, 2024 | 7.70 | 7.75 | 7.31 | 7.61 | 7.61 | 80,864 |
| Nov 13, 2024 | 7.38 | 7.48 | 7.21 | 7.45 | 7.45 | 47,530 |
| Nov 12, 2024 | 7.80 | 7.80 | 7.30 | 7.38 | 7.38 | 69,033 |
| Nov 11, 2024 | 7.93 | 8.05 | 7.71 | 7.79 | 7.79 | 28,317 |
| Nov 8, 2024 | 8.00 | 8.01 | 7.82 | 7.90 | 7.90 | 30,994 |
| Nov 7, 2024 | 7.72 | 7.99 | 7.72 | 7.78 | 7.78 | 25,974 |
| Nov 6, 2024 | 7.93 | 8.13 | 7.66 | 7.72 | 7.72 | 54,053 |
| Nov 5, 2024 | 8.00 | 8.01 | 7.85 | 7.95 | 7.95 | 35,703 |
| Nov 4, 2024 | 8.18 | 8.28 | 7.95 | 8.00 | 8.00 | 48,454 |
| Nov 1, 2024 | 8.03 | 8.35 | 7.96 | 8.20 | 8.20 | 27,529 |
| Oct 31, 2024 | 7.90 | 8.29 | 7.90 | 8.03 | 8.03 | 46,611 |
| Oct 30, 2024 | 8.22 | 8.30 | 7.85 | 8.24 | 8.24 | 114,072 |
| Oct 29, 2024 | 8.58 | 8.68 | 8.13 | 8.28 | 8.28 | 74,735 |
| Oct 28, 2024 | 8.59 | 8.77 | 8.51 | 8.57 | 8.57 | 38,294 |
| Oct 25, 2024 | 8.62 | 8.79 | 8.50 | 8.70 | 8.70 | 50,165 |
| Oct 24, 2024 | 8.80 | 8.80 | 8.08 | 8.56 | 8.56 | 61,338 |
| Oct 23, 2024 | 9.10 | 9.11 | 8.59 | 8.82 | 8.82 | 102,411 |
| Oct 22, 2024 | 9.05 | 9.16 | 8.90 | 9.00 | 9.00 | 68,234 |
| Oct 21, 2024 | 9.00 | 9.49 | 8.70 | 8.96 | 8.96 | 183,380 |
| Oct 18, 2024 | 8.00 | 9.00 | 7.86 | 8.98 | 8.98 | 188,605 |
| Oct 17, 2024 | 7.90 | 8.03 | 7.86 | 7.89 | 7.89 | 58,672 |
| Oct 16, 2024 | 8.25 | 8.44 | 7.85 | 7.89 | 7.89 | 127,690 |
| Oct 15, 2024 | 7.77 | 8.14 | 7.77 | 8.14 | 8.14 | 175,977 |
| Oct 14, 2024 | 7.67 | 7.80 | 7.26 | 7.67 | 7.67 | 103,283 |
| Oct 11, 2024 | 7.28 | 7.41 | 7.25 | 7.37 | 7.37 | 37,769 |
| Oct 10, 2024 | 7.45 | 7.50 | 7.22 | 7.28 | 7.28 | 40,737 |
| Oct 9, 2024 | 7.90 | 7.90 | 7.31 | 7.35 | 7.35 | 55,255 |
| Oct 8, 2024 | 7.63 | 7.69 | 7.55 | 7.55 | 7.55 | 10,322 |
| Oct 7, 2024 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | 17,562 |
| Oct 4, 2024 | 7.81 | 8.00 | 7.55 | 7.66 | 7.66 | 39,265 |
| Oct 3, 2024 | 8.00 | 8.03 | 7.79 | 7.90 | 7.90 | 14,651 |
| Oct 2, 2024 | 7.84 | 7.98 | 7.71 | 7.87 | 7.87 | 20,256 |
| Oct 1, 2024 | 7.98 | 8.02 | 7.70 | 7.70 | 7.70 | 36,495 |
| Sep 30, 2024 | 7.82 | 8.00 | 7.60 | 7.60 | 7.60 | 26,108 |
| Sep 27, 2024 | 7.60 | 7.96 | 7.52 | 7.75 | 7.75 | 27,850 |
| Sep 26, 2024 | 7.59 | 7.72 | 7.40 | 7.52 | 7.52 | 35,883 |
| Sep 25, 2024 | 7.52 | 8.00 | 7.35 | 7.50 | 7.50 | 63,951 |
| Sep 24, 2024 | 7.80 | 7.80 | 7.48 | 7.60 | 7.60 | 55,453 |
| Sep 23, 2024 | 8.30 | 8.30 | 7.48 | 7.74 | 7.74 | 116,457 |
| Sep 20, 2024 | 7.95 | 8.40 | 7.49 | 8.40 | 8.40 | 169,632 |
| Sep 19, 2024 | 8.33 | 8.33 | 7.55 | 7.71 | 7.71 | 111,358 |
| Sep 18, 2024 | 8.22 | 8.35 | 8.12 | 8.34 | 8.34 | 22,341 |
| Sep 17, 2024 | 8.35 | 8.35 | 8.10 | 8.17 | 8.17 | 11,655 |
| Sep 16, 2024 | 8.10 | 8.36 | 8.00 | 8.27 | 8.27 | 32,899 |
| Sep 13, 2024 | 7.95 | 8.26 | 7.65 | 8.08 | 8.08 | 71,055 |
| Sep 12, 2024 | 8.00 | 8.00 | 7.83 | 7.99 | 7.99 | 20,044 |
| Sep 11, 2024 | 8.00 | 8.00 | 7.69 | 8.00 | 8.00 | 38,887 |
| Sep 10, 2024 | 8.13 | 8.57 | 7.90 | 8.00 | 8.00 | 73,056 |
| Sep 9, 2024 | 8.15 | 8.15 | 7.83 | 8.00 | 8.00 | 22,471 |
| Sep 6, 2024 | 7.60 | 8.17 | 7.60 | 8.00 | 8.00 | 64,246 |
| Sep 5, 2024 | 8.60 | 8.60 | 7.40 | 7.83 | 7.83 | 155,092 |
| Sep 4, 2024 | 8.50 | 8.74 | 8.36 | 8.48 | 8.48 | 27,851 |
| Sep 3, 2024 | 8.90 | 8.99 | 8.43 | 8.49 | 8.49 | 51,305 |
| Sep 2, 2024 | 8.50 | 9.20 | 8.50 | 8.75 | 8.75 | 157,684 |
| Aug 30, 2024 | 8.00 | 8.59 | 7.98 | 8.50 | 8.50 | 56,099 |
| Aug 29, 2024 | 7.87 | 8.03 | 7.83 | 7.91 | 7.91 | 10,413 |
| Aug 28, 2024 | 8.00 | 8.00 | 7.86 | 7.93 | 7.93 | 9,668 |
| Aug 27, 2024 | 7.92 | 8.04 | 7.82 | 7.85 | 7.85 | 18,313 |
| Aug 26, 2024 | 7.80 | 8.01 | 7.80 | 7.92 | 7.92 | 15,880 |
| Aug 23, 2024 | 7.75 | 7.86 | 7.69 | 7.86 | 7.86 | 16,600 |
| Aug 22, 2024 | 7.77 | 7.88 | 7.75 | 7.75 | 7.75 | 7,364 |
| Aug 21, 2024 | 7.85 | 7.94 | 7.70 | 7.85 | 7.85 | 20,791 |
| Aug 20, 2024 | 7.60 | 8.02 | 7.60 | 7.93 | 7.93 | 28,485 |
| Aug 19, 2024 | 7.70 | 7.87 | 7.60 | 7.70 | 7.70 | 43,344 |
| Aug 16, 2024 | 7.20 | 7.79 | 7.20 | 7.60 | 7.60 | 82,858 |
| Aug 15, 2024 | 7.29 | 7.30 | 7.10 | 7.22 | 7.22 | 9,198 |
| Aug 14, 2024 | 7.18 | 7.30 | 7.15 | 7.21 | 7.21 | 5,995 |
| Aug 13, 2024 | 7.07 | 7.26 | 7.04 | 7.23 | 7.23 | 14,675 |
| Aug 12, 2024 | 7.00 | 7.43 | 7.00 | 7.11 | 7.11 | 24,729 |
| Aug 9, 2024 | 7.29 | 7.51 | 6.82 | 7.20 | 7.20 | 115,052 |
| Aug 8, 2024 | 7.70 | 7.70 | 7.15 | 7.32 | 7.32 | 74,207 |
| Aug 7, 2024 | 7.76 | 7.97 | 7.76 | 7.85 | 7.85 | 20,154 |
| Aug 6, 2024 | 7.65 | 7.74 | 7.35 | 7.67 | 7.67 | 44,383 |
| Aug 5, 2024 | 7.92 | 7.92 | 7.15 | 7.38 | 7.38 | 134,457 |
| Aug 2, 2024 | 8.48 | 8.48 | 7.74 | 7.86 | 7.86 | 86,806 |
| Jul 31, 2024 | 8.48 | 8.48 | 8.21 | 8.48 | 8.48 | 31,626 |
| Jul 30, 2024 | 7.95 | 8.48 | 7.94 | 8.38 | 8.38 | 44,393 |
| Jul 29, 2024 | 8.18 | 8.18 | 7.93 | 8.10 | 8.10 | 10,091 |
| Jul 26, 2024 | 8.00 | 8.07 | 7.88 | 8.02 | 8.02 | 14,710 |
| Jul 25, 2024 | 7.90 | 8.10 | 7.84 | 8.07 | 8.07 | 24,323 |
| Jul 24, 2024 | 8.00 | 8.10 | 7.87 | 8.10 | 8.10 | 18,208 |
| Jul 23, 2024 | 7.90 | 8.38 | 7.57 | 8.00 | 8.00 | 146,345 |
| Jul 22, 2024 | 8.02 | 8.02 | 7.84 | 7.89 | 7.89 | 20,516 |
| Jul 19, 2024 | 8.10 | 8.10 | 7.50 | 7.90 | 7.90 | 147,362 |
| Jul 18, 2024 | 8.33 | 8.43 | 8.04 | 8.12 | 8.12 | 42,312 |
| Jul 17, 2024 | 8.39 | 8.50 | 8.22 | 8.33 | 8.33 | 19,689 |
| Jul 16, 2024 | 8.05 | 8.33 | 8.05 | 8.32 | 8.32 | 11,596 |
| Jul 15, 2024 | 8.46 | 8.46 | 8.06 | 8.06 | 8.06 | 16,716 |
| Jul 12, 2024 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | 28,581 |
| Jul 11, 2024 | 8.12 | 8.20 | 8.00 | 8.07 | 8.07 | 18,069 |
| Jul 10, 2024 | 7.93 | 8.12 | 7.75 | 8.10 | 8.10 | 37,670 |
| Jul 9, 2024 | 7.92 | 8.20 | 7.68 | 7.98 | 7.98 | 128,606 |
| Jul 8, 2024 | 8.40 | 8.40 | 8.10 | 8.12 | 8.12 | 32,585 |
| Jul 5, 2024 | 8.30 | 8.59 | 8.20 | 8.21 | 8.21 | 29,760 |
| Jul 4, 2024 | 8.37 | 8.55 | 8.29 | 8.43 | 8.43 | 22,661 |
| Jul 3, 2024 | 8.46 | 8.49 | 8.22 | 8.37 | 8.37 | 71,446 |
| Jul 2, 2024 | 8.85 | 8.85 | 8.42 | 8.49 | 8.49 | 71,409 |
| Jul 1, 2024 | 8.23 | 8.85 | 8.23 | 8.84 | 8.84 | 79,899 |
| Jun 28, 2024 | 8.37 | 8.50 | 8.10 | 8.17 | 8.17 | 86,964 |
| Jun 27, 2024 | 8.05 | 8.60 | 7.90 | 8.25 | 8.25 | 224,498 |
| Jun 26, 2024 | 9.62 | 9.80 | 7.73 | 7.88 | 7.88 | 476,483 |
| Jun 25, 2024 | 10.98 | 11.00 | 8.53 | 9.56 | 9.56 | 241,185 |
| Jun 24, 2024 | 10.54 | 11.20 | 10.54 | 10.96 | 10.96 | 102,101 |
| Jun 21, 2024 | 11.00 | 11.00 | 10.34 | 10.72 | 10.72 | 151,245 |
| Jun 20, 2024 | 11.10 | 11.10 | 10.46 | 10.88 | 10.88 | 91,110 |
| Jun 19, 2024 | 10.66 | 11.18 | 10.60 | 10.96 | 10.96 | 213,938 |
| Jun 18, 2024 | 10.10 | 10.74 | 10.00 | 10.62 | 10.62 | 194,372 |
| Jun 17, 2024 | 9.86 | 10.38 | 9.70 | 10.04 | 10.04 | 76,005 |
| Jun 14, 2024 | 10.00 | 10.00 | 9.64 | 9.86 | 9.86 | 55,986 |
| Jun 13, 2024 | 10.36 | 10.42 | 9.80 | 9.94 | 9.94 | 69,635 |
| Jun 12, 2024 | 9.80 | 10.36 | 9.60 | 10.36 | 10.36 | 74,134 |
| Jun 11, 2024 | 10.00 | 10.02 | 9.68 | 9.84 | 9.84 | 35,773 |
| Jun 10, 2024 | 9.90 | 10.10 | 9.68 | 9.99 | 9.99 | 58,512 |
| Jun 7, 2024 | 9.93 | 10.12 | 9.87 | 9.90 | 9.90 | 27,809 |
| Jun 6, 2024 | 10.20 | 10.20 | 9.81 | 9.98 | 9.98 | 52,760 |
| Jun 5, 2024 | 10.50 | 10.50 | 9.96 | 10.04 | 10.04 | 44,837 |
| Jun 4, 2024 | 10.40 | 10.56 | 10.12 | 10.32 | 10.32 | 55,833 |
| Jun 3, 2024 | 10.18 | 10.48 | 10.08 | 10.40 | 10.40 | 81,868 |
| May 31, 2024 | 9.90 | 10.18 | 9.78 | 10.00 | 10.00 | 72,653 |
| May 30, 2024 | 9.68 | 9.99 | 9.59 | 9.71 | 9.71 | 41,890 |
| May 29, 2024 | 9.68 | 9.68 | 9.39 | 9.60 | 9.60 | 49,142 |
| May 28, 2024 | 9.64 | 9.80 | 9.40 | 9.60 | 9.60 | 44,626 |
| May 27, 2024 | 9.79 | 9.80 | 9.53 | 9.71 | 9.71 | 32,109 |
| May 24, 2024 | 9.78 | 9.78 | 9.41 | 9.52 | 9.52 | 83,190 |
| May 23, 2024 | 9.85 | 10.10 | 9.78 | 9.78 | 9.78 | 42,421 |
| May 22, 2024 | 10.20 | 10.20 | 9.76 | 9.93 | 9.93 | 62,118 |
| May 21, 2024 | 10.78 | 10.78 | 9.90 | 10.08 | 10.08 | 105,295 |
| May 17, 2024 | 10.40 | 10.78 | 10.26 | 10.60 | 10.60 | 81,295 |
| May 16, 2024 | 10.28 | 10.70 | 10.26 | 10.44 | 10.44 | 124,075 |
| May 15, 2024 | 10.50 | 10.56 | 10.10 | 10.26 | 10.26 | 57,289 |
| May 14, 2024 | 10.34 | 10.58 | 9.90 | 10.50 | 10.50 | 93,203 |
| May 13, 2024 | 10.26 | 10.98 | 10.18 | 10.34 | 10.34 | 325,556 |
| May 10, 2024 | 9.90 | 10.00 | 9.56 | 9.78 | 9.78 | 108,275 |
| May 8, 2024 | 10.50 | 11.20 | 9.30 | 9.81 | 9.81 | 521,671 |
| May 7, 2024 | 10.10 | 10.48 | 9.95 | 10.42 | 10.42 | 233,212 |
| May 6, 2024 | 9.26 | 10.30 | 9.26 | 10.00 | 10.00 | 415,524 |
| May 3, 2024 | 8.40 | 9.20 | 8.38 | 9.10 | 9.10 | 206,489 |
| May 2, 2024 | 8.20 | 8.74 | 7.90 | 8.31 | 8.31 | 164,466 |
| Apr 30, 2024 | 9.00 | 9.29 | 7.75 | 8.21 | 8.21 | 817,574 |
| Apr 29, 2024 | 7.59 | 7.90 | 7.06 | 7.64 | 7.64 | 80,142 |
| Apr 26, 2024 | 6.71 | 7.29 | 6.71 | 7.28 | 7.28 | 59,318 |
| Apr 25, 2024 | 6.93 | 6.93 | 6.52 | 6.69 | 6.69 | 63,462 |
| Apr 24, 2024 | 7.18 | 7.18 | 6.85 | 7.00 | 7.00 | 43,337 |
| Apr 23, 2024 | 7.29 | 7.29 | 6.85 | 7.00 | 7.00 | 32,096 |
| Apr 22, 2024 | 6.90 | 7.27 | 6.90 | 7.18 | 7.18 | 62,322 |
| Apr 19, 2024 | 6.70 | 7.29 | 6.51 | 6.95 | 6.95 | 209,830 |
| Apr 18, 2024 | 7.46 | 7.46 | 6.10 | 6.68 | 6.68 | 162,247 |
| Apr 17, 2024 | 7.33 | 7.33 | 7.06 | 7.25 | 7.25 | 39,646 |
| Apr 16, 2024 | 7.60 | 7.76 | 7.22 | 7.22 | 7.22 | 57,608 |
| Apr 15, 2024 | 7.70 | 7.70 | 7.32 | 7.42 | 7.42 | 56,712 |
| Apr 12, 2024 | 7.40 | 7.89 | 7.40 | 7.69 | 7.69 | 48,062 |
| Apr 11, 2024 | 7.54 | 7.62 | 7.31 | 7.35 | 7.35 | 69,146 |
| Apr 10, 2024 | 7.68 | 7.88 | 7.52 | 7.58 | 7.58 | 64,304 |
| Apr 9, 2024 | 7.75 | 7.84 | 7.57 | 7.66 | 7.66 | 56,177 |
| Apr 8, 2024 | 8.30 | 8.30 | 7.65 | 7.69 | 7.69 | 78,751 |
| Apr 5, 2024 | 8.29 | 8.40 | 8.00 | 8.10 | 8.10 | 39,641 |
| Apr 4, 2024 | 8.57 | 8.57 | 8.10 | 8.15 | 8.15 | 78,753 |
| Apr 3, 2024 | 8.03 | 8.84 | 8.01 | 8.49 | 8.49 | 97,095 |
| Apr 2, 2024 | 7.74 | 8.28 | 7.74 | 8.09 | 8.09 | 98,678 |
| Mar 28, 2024 | 8.00 | 8.10 | 7.56 | 7.76 | 7.76 | 88,878 |
| Mar 27, 2024 | 7.50 | 8.00 | 7.36 | 7.84 | 7.84 | 85,663 |
| Mar 26, 2024 | 7.24 | 7.50 | 7.24 | 7.48 | 7.48 | 29,328 |
| Mar 25, 2024 | 7.44 | 7.50 | 7.22 | 7.50 | 7.50 | 66,625 |
| Mar 22, 2024 | 7.64 | 7.84 | 7.32 | 7.44 | 7.44 | 72,694 |
| Mar 21, 2024 | 7.40 | 7.92 | 7.40 | 7.82 | 7.82 | 116,573 |
| Mar 20, 2024 | 7.92 | 7.92 | 7.32 | 7.34 | 7.34 | 89,411 |
| Mar 19, 2024 | 7.80 | 7.86 | 7.56 | 7.86 | 7.86 | 21,604 |
| Mar 18, 2024 | 7.86 | 7.90 | 7.50 | 7.62 | 7.62 | 62,283 |
| Mar 15, 2024 | 7.60 | 8.16 | 7.60 | 7.82 | 7.82 | 76,364 |
| Mar 14, 2024 | 7.90 | 8.00 | 7.60 | 7.82 | 7.82 | 37,457 |
| Mar 13, 2024 | 7.94 | 7.98 | 7.50 | 7.86 | 7.86 | 82,960 |
| Mar 12, 2024 | 8.40 | 8.40 | 8.00 | 8.02 | 8.02 | 56,278 |
| Mar 11, 2024 | 7.62 | 8.48 | 7.62 | 8.38 | 8.38 | 60,501 |
| Mar 8, 2024 | 7.70 | 7.78 | 7.58 | 7.62 | 7.62 | 28,552 |
| Mar 7, 2024 | 7.84 | 7.84 | 7.50 | 7.66 | 7.66 | 91,052 |
| Mar 6, 2024 | 8.00 | 8.00 | 7.46 | 7.84 | 7.84 | 88,047 |
| Mar 5, 2024 | 8.22 | 8.22 | 7.82 | 7.90 | 7.90 | 51,145 |
| Mar 4, 2024 | 8.60 | 8.60 | 8.06 | 8.18 | 8.18 | 26,754 |
| Mar 1, 2024 | 8.22 | 8.38 | 8.00 | 8.38 | 8.38 | 49,440 |
| Feb 29, 2024 | 8.22 | 8.46 | 8.20 | 8.20 | 8.20 | 23,822 |
| Feb 28, 2024 | 8.70 | 8.70 | 8.26 | 8.30 | 8.30 | 60,716 |
| Feb 27, 2024 | 8.60 | 8.60 | 8.42 | 8.60 | 8.60 | 32,273 |
| Feb 26, 2024 | 8.62 | 8.94 | 8.32 | 8.60 | 8.60 | 92,080 |
| Feb 23, 2024 | 8.02 | 8.78 | 8.02 | 8.74 | 8.74 | 60,416 |
| Feb 22, 2024 | 8.30 | 8.30 | 8.02 | 8.20 | 8.20 | 38,586 |
| Feb 21, 2024 | 8.24 | 8.28 | 8.10 | 8.14 | 8.14 | 13,660 |
| Feb 20, 2024 | 8.42 | 8.44 | 8.06 | 8.16 | 8.16 | 49,064 |
| Feb 19, 2024 | 8.30 | 8.52 | 8.16 | 8.42 | 8.42 | 37,250 |
| Feb 16, 2024 | 8.34 | 8.50 | 8.14 | 8.30 | 8.30 | 38,997 |
| Feb 15, 2024 | 8.60 | 8.64 | 8.22 | 8.32 | 8.32 | 34,208 |
| Feb 14, 2024 | 8.68 | 8.78 | 8.38 | 8.58 | 8.58 | 50,458 |
| Feb 13, 2024 | 8.96 | 9.00 | 8.60 | 8.64 | 8.64 | 64,182 |
| Feb 12, 2024 | 8.60 | 8.98 | 8.60 | 8.96 | 8.96 | 52,944 |
| Feb 9, 2024 | 8.88 | 8.88 | 8.54 | 8.62 | 8.62 | 26,723 |
| Feb 8, 2024 | 8.60 | 8.80 | 8.60 | 8.74 | 8.74 | 29,171 |
| Feb 7, 2024 | 9.30 | 9.40 | 8.52 | 8.76 | 8.76 | 133,707 |
| Feb 6, 2024 | 8.06 | 9.24 | 8.02 | 9.02 | 9.02 | 315,485 |
| Feb 5, 2024 | 7.66 | 7.92 | 7.62 | 7.82 | 7.82 | 48,605 |
| Feb 2, 2024 | 7.90 | 7.90 | 7.52 | 7.52 | 7.52 | 37,312 |
| Feb 1, 2024 | 7.60 | 7.80 | 7.60 | 7.76 | 7.76 | 43,369 |
| Jan 31, 2024 | 7.80 | 7.98 | 7.68 | 7.72 | 7.72 | 79,942 |
| Jan 30, 2024 | 8.08 | 8.12 | 7.92 | 7.94 | 7.94 | 48,947 |
| Jan 29, 2024 | 8.20 | 8.38 | 8.08 | 8.08 | 8.08 | 80,650 |
| Jan 26, 2024 | 7.76 | 8.30 | 7.68 | 8.26 | 8.26 | 76,112 |
| Jan 25, 2024 | 8.06 | 8.44 | 7.64 | 7.64 | 7.64 | 56,560 |
| Jan 24, 2024 | 7.88 | 8.60 | 7.72 | 8.02 | 8.02 | 167,495 |
| Jan 23, 2024 | 7.86 | 7.94 | 7.62 | 7.80 | 7.80 | 35,988 |
| Jan 22, 2024 | 7.32 | 8.00 | 7.32 | 7.84 | 7.84 | 151,363 |
| Jan 19, 2024 | 8.52 | 8.52 | 7.22 | 7.32 | 7.32 | 286,745 |
| Jan 18, 2024 | 7.62 | 9.14 | 7.62 | 8.36 | 8.36 | 291,169 |
| Jan 17, 2024 | 9.70 | 9.76 | 7.86 | 8.26 | 8.26 | 774,670 |
| Jan 16, 2024 | 10.40 | 10.80 | 9.44 | 10.05 | 10.05 | 541,190 |
| Jan 15, 2024 | 10.60 | 10.65 | 9.26 | 10.40 | 10.40 | 779,756 |
| Jan 12, 2024 | 8.80 | 10.15 | 8.42 | 9.88 | 9.88 | 549,610 |
| Jan 11, 2024 | 8.34 | 9.00 | 7.52 | 8.80 | 8.80 | 583,930 |
| Jan 10, 2024 | 7.36 | 8.48 | 7.06 | 8.36 | 8.36 | 566,669 |
Related Tickers
MOLN.SW Molecular Partners AG
4.5450
-1.94%
SANN.SW Santhera Pharmaceuticals Holding AG
13.68
-2.84%
TTI.V Thiogenesis Therapeutics, Corp.
0.5700
-1.72%
EVE.SW Evolva Holding SA
1.1000
-5.58%
IDIA.SW Idorsia Ltd
0.7790
-1.77%
RLF.SW Relief Therapeutics Holding SA
3.8500
-1.53%
SPEX.SW Spexis AG
0.0570
0.00%
ADXN.SW Addex Therapeutics Ltd
0.0640
+6.31%
0DPB.IL Bavarian Nordic A/S
202.35
-0.92%
PTP.DE Pentixapharm Holding AG N
2.9900
-0.33%