| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2023 | CHF | 544.2 | 549.4 | 541 | 548.49 | 548.49 | +5.59 (+1.03%) | 15,972 |
| 25 Aug 2023 | CHF | 542.3 | 543.2 | 535.8 | 542.9 | 542.9 | -1.9 (-0.35%) | 20,580 |
| 24 Aug 2023 | CHF | 544.6 | 547.4 | 541.4 | 544.8 | 544.8 | +3.147 (+0.58%) | 6,226 |
| 23 Aug 2023 | CHF | 541.5 | 544.4 | 538.2 | 541.6533 | 541.6533 | -0.347 (-0.06%) | 18,982 |
| 22 Aug 2023 | CHF | 541.7 | 545.7255 | 540 | 542 | 542 | +0.594 (+0.11%) | 6,111 |
| 21 Aug 2023 | CHF | 536.4 | 544.8 | 536.4 | 541.4057 | 541.4057 | +5.006 (+0.93%) | 9,784 |
| 18 Aug 2023 | CHF | 536.8 | 537 | 530.9469 | 536.4 | 536.4 | -7.3 (-1.34%) | 7,089 |
| 17 Aug 2023 | CHF | 544 | 544.4 | 537.4 | 543.7 | 543.7 | +1.2 (+0.22%) | 9,464 |
| 16 Aug 2023 | CHF | 543.1 | 547.8 | 542.5 | 542.5 | 542.5 | -2.233 (-0.41%) | 6,860 |
| 15 Aug 2023 | CHF | 553 | 554 | 541.2 | 544.7328 | 544.7328 | -10.006 (-1.80%) | 9,235 |
| 14 Aug 2023 | CHF | 550.7 | 558 | 550.6 | 554.7389 | 554.7389 | +2.339 (+0.42%) | 9,507 |
| 11 Aug 2023 | CHF | 554 | 575.052 | 548.8 | 552.4 | 552.4 | +1.1 (+0.20%) | 37,420 |
| 10 Aug 2023 | CHF | 550.3 | 558.6 | 550 | 551.3 | 551.3 | +3.2 (+0.58%) | 20,756 |
| 9 Aug 2023 | CHF | 547.2 | 550.4 | 546.6 | 548.1 | 548.1 | +2.9 (+0.53%) | 6,171 |
| 8 Aug 2023 | CHF | 546.4 | 551.6 | 540.6 | 545.2 | 545.2 | -0.8 (-0.15%) | 12,179 |
| 7 Aug 2023 | CHF | 545.6 | 551 | 545.2 | 546 | 546 | -0.8 (-0.15%) | 6,450 |
| 4 Aug 2023 | CHF | 546.8 | 546.8 | 546.8 | 546.8 | 546.8 | +10.8 (+2.01%) | 7,201 |
| 3 Aug 2023 | CHF | 537.2 | 537.2 | 533.2 | 536 | 536 | -4.9 (-0.91%) | 9,248 |
| 2 Aug 2023 | CHF | 540.9 | 540.9 | 540.9 | 540.9 | 540.9 | -12.1 (-2.19%) | 29,952 |
| 1 Aug 2023 | CHF | 553 | 553 | 552.8 | 553 | 553 | +0.2 (+0.04%) | 0 |
| 31 Jul 2023 | CHF | 555 | 555.6 | 552.2 | 552.8 | 552.8 | -8.4 (-1.50%) | 13,967 |
| 28 Jul 2023 | CHF | 561.2 | 561.2 | 561.2 | 561.2 | 561.2 | +4.7 (+0.84%) | 6,077 |
| 27 Jul 2023 | CHF | 555.8 | 559.8 | 555.8 | 556.5 | 556.5 | +6.6 (+1.20%) | 38,471 |
| 26 Jul 2023 | CHF | 549.7 | 552.8 | 546.2 | 549.9 | 549.9 | +1.247 (+0.23%) | 9,718 |
| 25 Jul 2023 | CHF | 546.4164 | 550.6 | 546.4164 | 548.6533 | 548.6533 | +4.453 (+0.82%) | 29,700 |
| 24 Jul 2023 | CHF | 546 | 546 | 541 | 544.2 | 544.2 | -3.6 (-0.66%) | 50,728 |
| 21 Jul 2023 | CHF | 548.6 | 548.6 | 544.2 | 547.8 | 547.8 | +10 (+1.86%) | 5,530 |
| 20 Jul 2023 | CHF | 536.6 | 545.2 | 536.2 | 537.8 | 537.8 | +1.8 (+0.34%) | 4,859 |
| 19 Jul 2023 | CHF | 533.7 | 537.4 | 532 | 536 | 536 | +3.8 (+0.71%) | 37,862 |
| 18 Jul 2023 | CHF | 528.4 | 533 | 527.2 | 532.2 | 532.2 | +4.079 (+0.77%) | 10,634 |
