EMUCHF.SW(EMUCHF.SW)
EMUCHF.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $27.74 | $27.94 | $27.74 | $27.81 | 108,046 |
| 7/17/2026 | $27.91 | $28.00 | $27.63 | $28.00 | 140,114 |
| 7/16/2026 | $28.08 | $28.20 | $27.73 | $28.06 | 45,288 |
| 7/15/2026 | $28.20 | $28.20 | $28.01 | $28.01 | 13,791 |
| 7/14/2026 | $27.87 | $28.13 | $27.83 | $28.05 | 122,068 |
| 7/13/2026 | $27.91 | $28.10 | $27.91 | $28.06 | 26,558 |
| 7/10/2026 | $28.04 | $28.13 | $27.97 | $28.07 | 8,324 |
| 7/9/2026 | $28.02 | $28.11 | $27.93 | $28.11 | 12,599 |
| 7/8/2026 | $28.13 | $28.13 | $27.61 | $27.61 | 15,240 |
| 7/7/2026 | $28.50 | $28.57 | $28.27 | $28.27 | 25,066 |
| 7/6/2026 | $28.69 | $28.70 | $28.52 | $28.60 | 24,974 |
| 7/3/2026 | $28.55 | $28.69 | $28.55 | $28.69 | 9,844 |
| 7/2/2026 | $28.08 | $28.58 | $28.08 | $28.42 | 13,542 |
| 7/1/2026 | $28.39 | $28.39 | $28.11 | $28.13 | 9,491 |
| 6/30/2026 | $27.98 | $28.40 | $27.98 | $28.40 | 10,722 |
| 6/29/2026 | $27.98 | $27.98 | $27.87 | $27.98 | 20,707 |
| 6/26/2026 | $28.04 | $28.05 | $27.80 | $27.96 | 47,788 |
| 6/25/2026 | $28.04 | $28.22 | $28.04 | $28.19 | 14,638 |
| 6/24/2026 | $28.08 | $28.08 | $27.82 | $27.92 | 14,776 |
| 6/23/2026 | $28.00 | $28.11 | $27.86 | $27.98 | 40,981 |
| 6/22/2026 | $28.32 | $28.39 | $28.29 | $28.37 | 24,453 |
| 6/19/2026 | $28.35 | $28.40 | $28.27 | $28.27 | 15,150 |
| 6/18/2026 | $28.11 | $28.37 | $28.11 | $28.37 | 20,518 |
| 6/17/2026 | $28.11 | $28.28 | $28.10 | $28.28 | 16,983 |
| 6/16/2026 | $28.09 | $28.21 | $28.09 | $28.11 | 16,401 |
| 6/15/2026 | $28.31 | $28.31 | $28.02 | $28.03 | 23,601 |
| 6/12/2026 | $27.52 | $27.83 | $27.52 | $27.83 | 12,426 |
| 6/11/2026 | $27.25 | $27.37 | $27.15 | $27.25 | 255,553 |
| 6/10/2026 | $27.22 | $27.28 | $27.02 | $27.02 | 40,464 |
| 6/9/2026 | $27.32 | $27.61 | $27.01 | $27.01 | 9,765 |
| 6/8/2026 | $27.11 | $27.32 | $27.00 | $27.24 | 97,189 |
| 6/5/2026 | $27.64 | $27.64 | $27.30 | $27.30 | 25,726 |
| 6/4/2026 | $27.37 | $27.43 | $27.33 | $27.43 | 9,588 |
| 6/3/2026 | $27.42 | $27.42 | $27.29 | $27.29 | 17,470 |
| 6/2/2026 | $27.42 | $27.50 | $27.39 | $27.48 | 10,911 |
| 6/1/2026 | $27.28 | $27.33 | $27.10 | $27.21 | 19,255 |
| 5/29/2026 | $27.56 | $27.56 | $27.27 | $27.32 | 21,599 |
| 5/28/2026 | $27.30 | $27.31 | $27.23 | $27.28 | 17,498 |
| 5/27/2026 | $27.50 | $27.59 | $27.37 | $27.38 | 40,639 |
| 5/26/2026 | $27.58 | $27.59 | $27.39 | $27.39 | 22,221 |
| 5/22/2026 | $27.10 | $27.21 | $27.08 | $27.16 | 13,194 |
| 5/21/2026 | $26.88 | $26.99 | $26.76 | $26.91 | 41,426 |
| 5/20/2026 | $26.38 | $26.95 | $26.38 | $26.89 | 11,122 |
| 5/19/2026 | $26.58 | $26.58 | $26.36 | $26.36 | 4,905 |
| 5/18/2026 | $26.08 | $26.50 | $26.08 | $26.40 | 14,366 |
| 5/15/2026 | $26.47 | $26.47 | $26.21 | $26.28 | 10,504 |
| 5/13/2026 | $26.52 | $26.58 | $26.16 | $26.40 | 113,523 |
| 5/12/2026 | $26.22 | $26.36 | $26.07 | $26.07 | 9,125 |
| 5/11/2026 | $26.52 | $26.52 | $26.43 | $26.50 | 25,698 |
| 5/8/2026 | $26.52 | $26.61 | $26.48 | $26.49 | 12,502 |
| 5/7/2026 | $27.01 | $27.09 | $26.65 | $26.65 | 30,664 |
| 5/6/2026 | $26.53 | $27.00 | $26.53 | $26.93 | 19,903 |
| 5/5/2026 | $26.05 | $26.27 | $26.01 | $26.27 | 36,997 |
| 5/4/2026 | $26.29 | $26.29 | $25.77 | $25.77 | 35,728 |
| 4/30/2026 | $25.85 | $26.19 | $25.85 | $26.19 | 18,490 |
| 4/29/2026 | $26.05 | $26.05 | $25.85 | $25.92 | 21,137 |
| 4/28/2026 | $26.06 | $26.19 | $25.99 | $25.99 | 4,951 |
| 4/27/2026 | $26.19 | $26.29 | $26.07 | $26.08 | 14,296 |
| 4/24/2026 | $26.17 | $26.22 | $26.03 | $26.15 | 7,006 |
| 4/23/2026 | $26.18 | $26.28 | $26.08 | $26.23 | 66,407 |
| 4/22/2026 | $26.52 | $26.52 | $26.26 | $26.26 | 7,416 |
| 4/21/2026 | $26.70 | $26.70 | $26.38 | $26.38 | 48,108 |