| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2023 | CHF | 596.1 | 602.2 | 595.2 | 600.4 | 600.4 | +6.2 (+1.04%) | 12,927 |
| 18 Apr 2023 | CHF | 592.2 | 596 | 589 | 594.2 | 594.2 | +7 (+1.19%) | 35,775 |
| 17 Apr 2023 | CHF | 597.9 | 599.6 | 584.6 | 587.2 | 587.2 | -10.119 (-1.69%) | 22,558 |
| 14 Apr 2023 | CHF | 589.3 | 598.8 | 586.6 | 597.3194 | 597.3194 | +6.238 (+1.06%) | 15,173 |
| 13 Apr 2023 | CHF | 592.2 | 596.2 | 589 | 591.0818 | 591.0818 | -5.053 (-0.85%) | 13,122 |
| 12 Apr 2023 | CHF | 595 | 599.4 | 591.2 | 596.1345 | 596.1345 | +4.75 (+0.80%) | 23,392 |
| 11 Apr 2023 | CHF | 588 | 593.8 | 588 | 591.384 | 591.384 | +13.092 (+2.26%) | 53,005 |
| 6 Apr 2023 | CHF | 564.2 | 585 | 564.2 | 578.2923 | 578.2923 | +12.892 (+2.28%) | 34,109 |
| 5 Apr 2023 | CHF | 563 | 565.8 | 559.6 | 565.4 | 565.4 | +0.913 (+0.16%) | 15,565 |
| 4 Apr 2023 | CHF | 562 | 571.2 | 562 | 564.4871 | 564.4871 | -0.294 (-0.05%) | 24,337 |
| 3 Apr 2023 | CHF | 566.6 | 566.6 | 559.2 | 564.7809 | 564.7809 | +1.581 (+0.28%) | 15,219 |
| 31 Mar 2023 | CHF | 563.2563 | 563.2563 | 552.8 | 563.2 | 563.2 | +2.112 (+0.38%) | 13,274 |
| 30 Mar 2023 | CHF | 556 | 564 | 556 | 561.088 | 561.088 | +9.107 (+1.65%) | 12,022 |
| 29 Mar 2023 | CHF | 544 | 553.8 | 544 | 551.9807 | 551.9807 | +8.543 (+1.57%) | 94,844 |
| 28 Mar 2023 | CHF | 540 | 545.8 | 535.8 | 543.4375 | 543.4375 | +7.947 (+1.48%) | 18,846 |
| 27 Mar 2023 | CHF | 540.5 | 543 | 532.2 | 535.4909 | 535.4909 | +9.891 (+1.88%) | 28,345 |
| 24 Mar 2023 | CHF | 533.2 | 533.2 | 521.2 | 525.6 | 525.6 | -8.6 (-1.61%) | 59,543 |
| 23 Mar 2023 | CHF | 556.2 | 556.2 | 527 | 534.2 | 534.2 | -24.8 (-4.44%) | 58,673 |
| 22 Mar 2023 | CHF | 564.4 | 564.4 | 557 | 559 | 559 | -1.935 (-0.35%) | 39,484 |
| 21 Mar 2023 | CHF | 544 | 562.6 | 544 | 560.9353 | 560.9353 | +20.135 (+3.72%) | 16,690 |
| 20 Mar 2023 | CHF | 521 | 544.6 | 509.8 | 540.8 | 540.8 | +6.6 (+1.24%) | 26,944 |
| 17 Mar 2023 | CHF | 556.75 | 562 | 531.6 | 534.2 | 534.2 | -13.073 (-2.39%) | 63,965 |
| 16 Mar 2023 | CHF | 550.25 | 556.4 | 537.3467 | 547.2734 | 547.2734 | +8.951 (+1.66%) | 45,772 |
| 15 Mar 2023 | CHF | 571.6 | 571.6 | 536.8 | 538.3226 | 538.3226 | -29.197 (-5.14%) | 39,707 |
| 14 Mar 2023 | CHF | 562 | 576.2 | 559.4 | 567.5192 | 567.5192 | +8.319 (+1.49%) | 27,015 |
| 13 Mar 2023 | CHF | 573.75 | 577.6 | 555.4 | 559.2 | 559.2 | -18.4 (-3.19%) | 56,834 |
| 10 Mar 2023 | CHF | 581.8 | 581.8 | 573.3427 | 577.6 | 577.6 | -14.4 (-2.43%) | 54,817 |
| 9 Mar 2023 | CHF | 596.25 | 599.4 | 589.6 | 592 | 592 | -6.349 (-1.06%) | 11,958 |
| 8 Mar 2023 | CHF | 594.75 | 599.8 | 593.2 | 598.3489 | 598.3489 | +1.048 (+0.18%) | 14,097 |
| 7 Mar 2023 | CHF | 602.5 | 603.2 | 592.3743 | 597.301 | 597.301 | -1.02 (-0.17%) | 33,294 |
