| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2023 | CHF | 538.75 | 545.4 | 535 | 540.7123 | 540.7123 | +2.659 (+0.49%) | 25,256 |
| 20 Jan 2023 | CHF | 528.5 | 538.0538 | 527.6 | 538.0538 | 538.0538 | +12.812 (+2.44%) | 15,092 |
| 19 Jan 2023 | CHF | 527.8 | 527.8 | 523.8 | 525.2422 | 525.2422 | -3.158 (-0.60%) | 20,498 |
| 18 Jan 2023 | CHF | 531.8 | 531.8 | 527.4 | 528.4 | 528.4 | +4.879 (+0.93%) | 72,382 |
| 17 Jan 2023 | CHF | 524.5 | 530.6 | 523.4 | 523.5209 | 523.5209 | +0.725 (+0.14%) | 19,464 |
| 16 Jan 2023 | CHF | 523 | 525 | 518.2 | 522.7959 | 522.7959 | +1.3 (+0.25%) | 40,057 |
| 13 Jan 2023 | CHF | 524.5 | 528 | 520.8 | 521.4957 | 521.4957 | +2.441 (+0.47%) | 20,832 |
| 12 Jan 2023 | CHF | 513 | 527 | 513 | 519.0543 | 519.0543 | +7.956 (+1.56%) | 17,269 |
| 11 Jan 2023 | CHF | 510.3 | 511.8 | 502.6 | 511.098 | 511.098 | +2.774 (+0.55%) | 16,864 |
| 10 Jan 2023 | CHF | 502.95 | 509.8 | 501 | 508.3237 | 508.3237 | +9.224 (+1.85%) | 20,278 |
| 9 Jan 2023 | CHF | 499.25 | 506.6 | 499 | 499.1 | 499.1 | +1.121 (+0.23%) | 58,775 |
| 6 Jan 2023 | CHF | 496.6 | 499.1 | 495.6 | 497.9793 | 497.9793 | +1.999 (+0.40%) | 21,552 |
| 5 Jan 2023 | CHF | 498.6 | 498.6 | 494.1 | 495.9804 | 495.9804 | +0.949 (+0.19%) | 14,677 |
| 4 Jan 2023 | CHF | 490 | 498.9 | 490 | 495.0313 | 495.0313 | +7.882 (+1.62%) | 11,015 |
| 3 Jan 2023 | CHF | 484.9 | 491.5 | 482.9 | 487.1493 | 487.1493 | +7.941 (+1.66%) | 27,081 |
| 30 Dec 2022 | CHF | 482 | 482.7 | 476.8 | 479.2081 | 479.2081 | +0.181 (+0.04%) | 8,323 |
| 29 Dec 2022 | CHF | 478.1 | 481.4 | 474.5 | 479.0266 | 479.0266 | +0.931 (+0.19%) | 5,479 |
| 28 Dec 2022 | CHF | 480.8 | 482.5 | 477.6 | 478.0956 | 478.0956 | -2.495 (-0.52%) | 8,732 |
| 23 Dec 2022 | CHF | 481.9 | 481.9 | 476 | 480.5903 | 480.5903 | +3.79 (+0.79%) | 9,839 |
| 22 Dec 2022 | CHF | 478.7 | 483.2 | 476.7 | 476.8 | 476.8 | -1.348 (-0.28%) | 67,108 |
| 21 Dec 2022 | CHF | 472.2 | 478.1478 | 469.4 | 478.1478 | 478.1478 | +6.347 (+1.35%) | 9,227 |
| 20 Dec 2022 | CHF | 469.9 | 472.7 | 467.3 | 471.8007 | 471.8007 | +0.053 (+0.01%) | 59,555 |
| 19 Dec 2022 | CHF | 475.6 | 478 | 471.652 | 471.7472 | 471.7472 | -5.137 (-1.08%) | 23,837 |
| 16 Dec 2022 | CHF | 476.1 | 482.3 | 472 | 476.8843 | 476.8843 | -3.732 (-0.78%) | 24,422 |
| 15 Dec 2022 | CHF | 493.8 | 493.9 | 479.7 | 480.6163 | 480.6163 | -13.81 (-2.79%) | 13,771 |
| 14 Dec 2022 | CHF | 492.9 | 495.1 | 492.5 | 494.4262 | 494.4262 | +0.603 (+0.12%) | 44,621 |
| 13 Dec 2022 | CHF | 490.25 | 498.4 | 488 | 493.8229 | 493.8229 | +4.574 (+0.93%) | 29,436 |
| 12 Dec 2022 | CHF | 495 | 495 | 487.6 | 489.249 | 489.249 | -5.825 (-1.18%) | 16,454 |
| 9 Dec 2022 | CHF | 490.7 | 497.6 | 490.7 | 495.0743 | 495.0743 | +1.303 (+0.26%) | 11,797 |
| 8 Dec 2022 | CHF | 500.4 | 500.4 | 490.2 | 493.771 | 493.771 | -9.586 (-1.90%) | 33,572 |
