| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2023 | CHF | 591.25 | 603 | 590 | 598.3209 | 598.3209 | +11.121 (+1.89%) | 23,597 |
| 3 Mar 2023 | CHF | 588.5 | 588.8 | 578.8 | 587.2 | 587.2 | -0.6 (-0.10%) | 13,844 |
| 2 Mar 2023 | CHF | 584.5 | 590.9882 | 584 | 587.8 | 587.8 | +1.333 (+0.23%) | 36,197 |
| 1 Mar 2023 | CHF | 573 | 589.4 | 573 | 586.4672 | 586.4672 | +20.267 (+3.58%) | 74,251 |
| 28 Feb 2023 | CHF | 566 | 568.8 | 561.4 | 566.2 | 566.2 | -0.085 (-0.02%) | 21,975 |
| 27 Feb 2023 | CHF | 562.5 | 569 | 560.4 | 566.285 | 566.285 | +6.756 (+1.21%) | 34,858 |
| 24 Feb 2023 | CHF | 558.75 | 564.2 | 558.6 | 559.5286 | 559.5286 | +0.529 (+0.09%) | 12,756 |
| 23 Feb 2023 | CHF | 558.25 | 562.2 | 557.4 | 559 | 559 | +1.722 (+0.31%) | 41,629 |
| 22 Feb 2023 | CHF | 560 | 560 | 551.8 | 557.2783 | 557.2783 | -4.422 (-0.79%) | 13,481 |
| 21 Feb 2023 | CHF | 557.75 | 563.2 | 555.6 | 561.7 | 561.7 | +5.059 (+0.91%) | 18,987 |
| 20 Feb 2023 | CHF | 554.8 | 559.2 | 554.8 | 556.641 | 556.641 | +2.382 (+0.43%) | 16,457 |
| 17 Feb 2023 | CHF | 552.75 | 554.4 | 546.8 | 554.2587 | 554.2587 | +1.796 (+0.33%) | 7,989 |
| 16 Feb 2023 | CHF | 552.25 | 556 | 550.4 | 552.463 | 552.463 | +1.067 (+0.19%) | 9,820 |
| 15 Feb 2023 | CHF | 548 | 552.8 | 546.6 | 551.3962 | 551.3962 | +2.596 (+0.47%) | 33,350 |
| 14 Feb 2023 | CHF | 546.5 | 550.6 | 545.35 | 548.8 | 548.8 | +4.2 (+0.77%) | 8,366 |
| 13 Feb 2023 | CHF | 542 | 546.8 | 541.2 | 544.6 | 544.6 | +2.526 (+0.47%) | 12,138 |
| 10 Feb 2023 | CHF | 546 | 546 | 538 | 542.0736 | 542.0736 | -6.926 (-1.26%) | 18,648 |
| 9 Feb 2023 | CHF | 547 | 550.4 | 544.8 | 549 | 549 | +4.6 (+0.84%) | 25,029 |
| 8 Feb 2023 | CHF | 544.4 | 548.8 | 544.4 | 544.4 | 544.4 | +4.615 (+0.86%) | 8,754 |
| 7 Feb 2023 | CHF | 545 | 546 | 539.4 | 539.7846 | 539.7846 | -4.015 (-0.74%) | 11,812 |
| 6 Feb 2023 | CHF | 544.5 | 544.6 | 538.6 | 543.8 | 543.8 | +2.6 (+0.48%) | 19,011 |
| 3 Feb 2023 | CHF | 546.5 | 546.6 | 541.2 | 541.2 | 541.2 | -5.605 (-1.03%) | 10,678 |
| 2 Feb 2023 | CHF | 542.5 | 547.6 | 541.6 | 546.805 | 546.805 | +5.539 (+1.02%) | 10,837 |
| 1 Feb 2023 | CHF | 542 | 542.6 | 537.2535 | 541.266 | 541.266 | +1.174 (+0.22%) | 13,882 |
| 31 Jan 2023 | CHF | 549 | 549 | 539 | 540.0919 | 540.0919 | -7.018 (-1.28%) | 14,751 |
| 30 Jan 2023 | CHF | 548 | 548 | 542.2 | 547.1094 | 547.1094 | -1.236 (-0.23%) | 6,076 |
| 27 Jan 2023 | CHF | 549 | 549.6 | 545.8 | 548.3456 | 548.3456 | +1.22 (+0.22%) | 8,114 |
| 26 Jan 2023 | CHF | 550.25 | 551.8 | 545.8 | 547.1254 | 547.1254 | +0.424 (+0.08%) | 17,386 |
| 25 Jan 2023 | CHF | 549 | 552.8 | 545 | 546.7009 | 546.7009 | +1.31 (+0.24%) | 22,824 |
| 24 Jan 2023 | CHF | 540.8 | 550 | 540.8 | 545.3905 | 545.3905 | +4.678 (+0.87%) | 11,147 |
