| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CHF | 708.3 | 708.7 | 704 | 708.7 | 708.7 | -0.783 (-0.11%) | 463 |
| 19 Sep 2024 | CHF | 704 | 712.4 | 702.6 | 709.4828 | 709.4828 | +8.146 (+1.16%) | 15,931 |
| 18 Sep 2024 | CHF | 706.8 | 707.8 | 699.2 | 701.337 | 701.337 | -5.586 (-0.79%) | 12,333 |
| 17 Sep 2024 | CHF | 701.1 | 708.2 | 700.4 | 706.9234 | 706.9234 | +7.123 (+1.02%) | 10,071 |
| 16 Sep 2024 | CHF | 695.1 | 699.8 | 694 | 699.8 | 699.8 | +1.8 (+0.26%) | 12,405 |
| 13 Sep 2024 | CHF | 698.6 | 700.6 | 694.2 | 698 | 698 | -2.1 (-0.30%) | 20,839 |
| 12 Sep 2024 | CHF | 699.6 | 704.2 | 695.6 | 700.1 | 700.1 | +0.992 (+0.14%) | 427 |
| 11 Sep 2024 | CHF | 697.6 | 700.2 | 693.4 | 699.1083 | 699.1083 | +1.908 (+0.27%) | 24,795 |
| 10 Sep 2024 | CHF | 698.2 | 703.6 | 695.4 | 697.2 | 697.2 | +2.9 (+0.42%) | 6,209 |
| 9 Sep 2024 | CHF | 696.6 | 698.2 | 690.8 | 694.3 | 694.3 | +0.287 (+0.04%) | 1,026 |
| 6 Sep 2024 | CHF | 690.8 | 701.6 | 689 | 694.0125 | 694.0125 | -3.388 (-0.49%) | 1,094 |
| 5 Sep 2024 | CHF | 687.2 | 698 | 687.2 | 697.4 | 697.4 | +2.2 (+0.32%) | 796 |
| 4 Sep 2024 | CHF | 691.2 | 698.2 | 686.8 | 695.2 | 695.2 | +8.64 (+1.26%) | 19,686 |
| 3 Sep 2024 | CHF | 689.2 | 703 | 680.6 | 686.56 | 686.56 | -1.24 (-0.18%) | 1,672 |
| 2 Sep 2024 | CHF | 686.7 | 689.4 | 684.6 | 687.8 | 687.8 | +4.8 (+0.70%) | 2,299 |
| 30 Aug 2024 | CHF | 683 | 686.4 | 683 | 683 | 683 | -0.277 (-0.04%) | 3,007 |
| 29 Aug 2024 | CHF | 680.2 | 684.4 | 679.6 | 683.2773 | 683.2773 | +3.987 (+0.59%) | 722 |
| 28 Aug 2024 | CHF | 676.5 | 682.6 | 676.2 | 679.29 | 679.29 | +3.861 (+0.57%) | 1,282 |
| 27 Aug 2024 | CHF | 677.7 | 679.6 | 674.2 | 675.4286 | 675.4286 | +3.429 (+0.51%) | 1,633 |
| 23 Aug 2024 | CHF | 671.5 | 679.6 | 669.8 | 672 | 672 | -0.408 (-0.06%) | 734 |
| 22 Aug 2024 | CHF | 669.7 | 675 | 669.2 | 672.4078 | 672.4078 | +4.008 (+0.60%) | 3,383 |
| 21 Aug 2024 | CHF | 673 | 673.8 | 667.8 | 668.4 | 668.4 | -5.788 (-0.86%) | 2,876 |
| 20 Aug 2024 | CHF | 675.4 | 676.8 | 672.6 | 674.1882 | 674.1882 | -0.612 (-0.09%) | 4,329 |
| 19 Aug 2024 | CHF | 670.9 | 677.4 | 669.8 | 674.8 | 674.8 | +4.1 (+0.61%) | 527 |
| 16 Aug 2024 | CHF | 669.9 | 671.6 | 667.6 | 670.7 | 670.7 | +3.1 (+0.46%) | 7,808 |
| 15 Aug 2024 | CHF | 667.2 | 668.6 | 663.8 | 667.6 | 667.6 | +9.2 (+1.40%) | 300 |
| 14 Aug 2024 | CHF | 658.2 | 663.2 | 654.2 | 658.4 | 658.4 | +5.4 (+0.83%) | 2,259 |
| 13 Aug 2024 | CHF | 653.9 | 655.8 | 649.2 | 653 | 653 | -1 (-0.15%) | 2,655 |
| 12 Aug 2024 | CHF | 651.8 | 656 | 650.6 | 654 | 654 | +6 (+0.93%) | 511 |
| 9 Aug 2024 | CHF | 647.7 | 652 | 646.8 | 648 | 648 | +7 (+1.09%) | 307 |
