| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2023 | CHF | 540.1 | 540.6 | 531 | 532.8 | 532.8 | -5.2 (-0.97%) | 4,124 |
| 2 Jun 2023 | CHF | 531.8 | 539.8 | 530.4 | 538 | 538 | +12.3 (+2.34%) | 53,689 |
| 1 Jun 2023 | CHF | 531.4 | 531.4 | 525 | 525.7 | 525.7 | -5.9 (-1.11%) | 10,844 |
| 31 May 2023 | CHF | 532.1 | 536.8 | 525 | 531.6 | 531.6 | -4.282 (-0.80%) | 190,741 |
| 30 May 2023 | CHF | 533.1 | 537.6 | 530.8 | 535.8821 | 535.8821 | +6.682 (+1.26%) | 22,724 |
| 26 May 2023 | CHF | 526.7 | 532.4 | 524 | 529.2 | 529.2 | +3.9 (+0.74%) | 31,738 |
| 25 May 2023 | CHF | 524.3 | 528.4 | 519.6 | 525.3 | 525.3 | -0.3 (-0.06%) | 26,196 |
| 24 May 2023 | CHF | 524.9 | 532.8 | 521.6 | 525.6 | 525.6 | -11.376 (-2.12%) | 18,848 |
| 23 May 2023 | CHF | 536.2 | 538.6 | 534.6 | 536.976 | 536.976 | +0.976 (+0.18%) | 29,509 |
| 22 May 2023 | CHF | 533.2 | 538.2 | 533.2 | 536 | 536 | -2.2 (-0.41%) | 76,247 |
| 19 May 2023 | CHF | 530 | 538.8 | 530 | 538.2 | 538.2 | +11.7 (+2.22%) | 16,341 |
| 18 May 2023 | CHF | 526.5 | 526.5 | 526.5 | 526.5 | 526.5 | 0.0 (0.0%) | 0 |
| 17 May 2023 | CHF | 530.2 | 530.2 | 525 | 526.5 | 526.5 | -9.9 (-1.85%) | 84,540 |
| 16 May 2023 | CHF | 537.6 | 537.6 | 530.4 | 536.4 | 536.4 | +1.1 (+0.21%) | 381,652 |
| 15 May 2023 | CHF | 537 | 539.8 | 533.8 | 535.3 | 535.3 | +4.5 (+0.85%) | 160,465 |
| 12 May 2023 | CHF | 539.8 | 542.6 | 530.8 | 530.8 | 530.8 | -9.7 (-1.79%) | 64,569 |
| 11 May 2023 | CHF | 549.9 | 552.8 | 535.2 | 540.5 | 540.5 | -13.9 (-2.51%) | 51,615 |
| 10 May 2023 | CHF | 562.8 | 565 | 552.2 | 554.4 | 554.4 | -4.938 (-0.88%) | 121,397 |
| 9 May 2023 | CHF | 557.9 | 563.4 | 555 | 559.3384 | 559.3384 | +14.338 (+2.63%) | 53,732 |
| 5 May 2023 | CHF | 542.7 | 549.4 | 541.2 | 545 | 545 | +1.7 (+0.31%) | 23,211 |
| 4 May 2023 | CHF | 551 | 551 | 535.8 | 543.3 | 543.3 | -5.817 (-1.06%) | 53,083 |
| 3 May 2023 | CHF | 549.9 | 552 | 540.6 | 549.1175 | 549.1175 | -30.835 (-5.32%) | 102,467 |
| 2 May 2023 | CHF | 586 | 588 | 573.6 | 579.9526 | 579.9526 | -6.486 (-1.11%) | 38,952 |
| 28 Apr 2023 | CHF | 585.2 | 589.8 | 578 | 586.4387 | 586.4387 | +2.239 (+0.38%) | 18,561 |
| 27 Apr 2023 | CHF | 583.1 | 586.6 | 576 | 584.2 | 584.2 | +3.2 (+0.55%) | 16,645 |
| 26 Apr 2023 | CHF | 580.1 | 587.8 | 575.6 | 581 | 581 | -1.73 (-0.30%) | 176,137 |
| 25 Apr 2023 | CHF | 591.6 | 591.6 | 578 | 582.7296 | 582.7296 | -10.054 (-1.70%) | 21,955 |
| 24 Apr 2023 | CHF | 589.9 | 595.4 | 588.4 | 592.7833 | 592.7833 | -4.698 (-0.79%) | 129,984 |
| 21 Apr 2023 | CHF | 598.7 | 598.8 | 592 | 597.4809 | 597.4809 | -2.009 (-0.34%) | 9,604 |
| 20 Apr 2023 | CHF | 599.7 | 602.6 | 596 | 599.4899 | 599.4899 | -0.91 (-0.15%) | 44,688 |
