| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2022 | CHF | 483 | 483.6 | 476.8 | 480.1781 | 480.1781 | +1.665 (+0.35%) | 14,945 |
| 25 Oct 2022 | CHF | 480 | 481.45 | 472.3 | 478.5134 | 478.5134 | +3.613 (+0.76%) | 22,061 |
| 24 Oct 2022 | CHF | 472.4 | 477.2 | 467.4 | 474.9 | 474.9 | +11.793 (+2.55%) | 44,576 |
| 21 Oct 2022 | CHF | 459.8 | 465.5 | 455.8 | 463.1075 | 463.1075 | -1.123 (-0.24%) | 19,882 |
| 20 Oct 2022 | CHF | 464.2 | 466.4 | 459.2 | 464.2305 | 464.2305 | +1.331 (+0.29%) | 8,430 |
| 19 Oct 2022 | CHF | 465.2 | 465.2 | 461.5 | 462.9 | 462.9 | +3.5 (+0.76%) | 9,280 |
| 18 Oct 2022 | CHF | 464.8 | 464.8 | 458 | 459.4 | 459.4 | +3.8 (+0.83%) | 11,551 |
| 17 Oct 2022 | CHF | 447.5 | 458.8 | 446.6 | 455.6 | 455.6 | +8.2 (+1.83%) | 15,567 |
| 14 Oct 2022 | CHF | 443.9 | 452.1 | 443.9 | 447.4 | 447.4 | +6.5 (+1.47%) | 11,410 |
| 13 Oct 2022 | CHF | 436.5 | 442.9 | 430.2 | 440.9 | 440.9 | +5.9 (+1.36%) | 12,484 |
| 12 Oct 2022 | CHF | 437.6 | 437.6 | 430.2 | 435 | 435 | -4.3 (-0.98%) | 16,454 |
| 11 Oct 2022 | CHF | 441.1 | 441.1 | 434.8 | 439.3 | 439.3 | -6.1 (-1.37%) | 18,433 |
| 10 Oct 2022 | CHF | 444.7 | 448.1 | 441 | 445.4 | 445.4 | -1.201 (-0.27%) | 27,526 |
| 7 Oct 2022 | CHF | 449.6 | 451 | 442.6 | 446.6009 | 446.6009 | -2.699 (-0.60%) | 29,821 |
| 6 Oct 2022 | CHF | 454.7 | 458.6 | 448.7 | 449.3 | 449.3 | -5.291 (-1.16%) | 13,216 |
| 5 Oct 2022 | CHF | 458 | 458.5 | 453.4 | 454.5906 | 454.5906 | -3.821 (-0.83%) | 37,200 |
| 4 Oct 2022 | CHF | 449.2 | 458.5 | 447.6 | 458.4112 | 458.4112 | +15.145 (+3.42%) | 16,752 |
| 3 Oct 2022 | CHF | 437.9 | 445.1 | 432.3 | 443.2665 | 443.2665 | +4.766 (+1.09%) | 127,227 |
| 30 Sep 2022 | CHF | 431.6 | 439.1 | 431.6 | 438.5 | 438.5 | +10.381 (+2.42%) | 15,672 |
| 29 Sep 2022 | CHF | 432 | 432.5 | 421.6 | 428.1187 | 428.1187 | -1.622 (-0.38%) | 29,646 |
| 28 Sep 2022 | CHF | 431.1 | 435 | 416.3 | 429.7405 | 429.7405 | -8.925 (-2.03%) | 47,207 |
| 27 Sep 2022 | CHF | 444.1 | 446.9 | 435.6 | 438.6658 | 438.6658 | -4.634 (-1.05%) | 40,109 |
| 26 Sep 2022 | CHF | 451.4 | 453.4 | 439.3 | 443.3 | 443.3 | -17.887 (-3.88%) | 64,160 |
| 23 Sep 2022 | CHF | 479.1 | 479.6 | 454.5 | 461.1875 | 461.1875 | -24.239 (-4.99%) | 46,725 |
| 22 Sep 2022 | CHF | 492.35 | 497.5 | 477.1 | 485.4263 | 485.4263 | -14.35 (-2.87%) | 31,234 |
| 21 Sep 2022 | CHF | 499.15 | 502 | 497.4 | 499.7762 | 499.7762 | -10.455 (-2.05%) | 15,894 |
| 20 Sep 2022 | CHF | 510.95 | 516 | 501.4 | 510.2315 | 510.2315 | -3.753 (-0.73%) | 47,280 |
| 16 Sep 2022 | CHF | 513.75 | 518.8 | 511.6 | 513.9843 | 513.9843 | -2.857 (-0.55%) | 53,809 |
| 15 Sep 2022 | CHF | 520.6 | 520.6 | 514.6 | 516.8408 | 516.8408 | +0.337 (+0.07%) | 8,162 |
| 14 Sep 2022 | CHF | 520.5 | 521.6 | 513.4 | 516.5034 | 516.5034 | -3.818 (-0.73%) | 12,193 |
