| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | CHF | 494 | 494 | 484 | 489.7 | 489.7 | -3.403 (-0.69%) | 38,574 |
| 17 Jun 2022 | CHF | 496.15 | 497.7 | 486.5 | 493.1031 | 493.1031 | -13.941 (-2.75%) | 95,965 |
| 16 Jun 2022 | CHF | 525 | 525 | 490.8 | 507.0444 | 507.0444 | -20.864 (-3.95%) | 66,244 |
| 15 Jun 2022 | CHF | 517 | 533.4 | 517 | 527.908 | 527.908 | +15.765 (+3.08%) | 136,726 |
| 14 Jun 2022 | CHF | 514.25 | 515.6 | 508.4 | 512.1429 | 512.1429 | +0.112 (+0.02%) | 11,826 |
| 13 Jun 2022 | CHF | 523.8521 | 523.8521 | 509 | 512.0314 | 512.0314 | -18.469 (-3.48%) | 16,396 |
| 10 Jun 2022 | CHF | 537.4 | 537.4 | 524 | 530.5 | 530.5 | -9.5 (-1.76%) | 34,599 |
| 9 Jun 2022 | CHF | 540 | 544.6 | 537.2 | 540 | 540 | -1.336 (-0.25%) | 25,262 |
| 8 Jun 2022 | CHF | 548 | 548.8 | 537 | 541.3363 | 541.3363 | -8.943 (-1.63%) | 17,962 |
| 7 Jun 2022 | CHF | 547.2 | 555.6 | 547.2 | 550.2788 | 550.2788 | +9.279 (+1.72%) | 10,618 |
| 6 Jun 2022 | CHF | 541 | 541 | 541 | 541 | 541 | -0.4 (-0.07%) | 0 |
| 1 Jun 2022 | CHF | 544 | 550.6 | 541.2 | 541.4 | 541.4 | -1.6 (-0.29%) | 33,265 |
| 31 May 2022 | CHF | 553.67 | 553.67 | 542.9457 | 543 | 543 | -13.033 (-2.34%) | 39,421 |
| 30 May 2022 | CHF | 560 | 560.2 | 554 | 556.033 | 556.033 | +1.456 (+0.26%) | 21,185 |
| 27 May 2022 | CHF | 553.25 | 557.4 | 550 | 554.5765 | 554.5765 | -0.173 (-0.03%) | 26,457 |
| 26 May 2022 | CHF | 554.75 | 554.75 | 554.75 | 554.75 | 554.75 | +2.667 (+0.48%) | 0 |
| 25 May 2022 | CHF | 549.8 | 556 | 549.8 | 552.0826 | 552.0826 | +3.461 (+0.63%) | 22,475 |
| 24 May 2022 | CHF | 548 | 551.2 | 544 | 548.6216 | 548.6216 | +2.247 (+0.41%) | 73,691 |
| 23 May 2022 | CHF | 543.6 | 548.2083 | 543.6 | 546.3749 | 546.3749 | +7.368 (+1.37%) | 33,475 |
| 20 May 2022 | CHF | 543 | 547.8 | 536.6 | 539.0067 | 539.0067 | -10.393 (-1.89%) | 88,983 |
| 19 May 2022 | CHF | 549.4 | 549.4 | 532.8 | 549.4 | 549.4 | -4.807 (-0.87%) | 13,329 |
| 18 May 2022 | CHF | 554.25 | 558.6 | 552.4 | 554.207 | 554.207 | +0.007 (+0.0%) | 34,137 |
| 17 May 2022 | CHF | 545.8 | 554.4 | 545.8 | 554.2 | 554.2 | +4.695 (+0.85%) | 34,917 |
| 16 May 2022 | CHF | 549 | 551.8 | 541 | 549.505 | 549.505 | +3.301 (+0.60%) | 117,834 |
| 13 May 2022 | CHF | 545 | 549 | 541.8 | 546.204 | 546.204 | +10.512 (+1.96%) | 16,157 |
| 12 May 2022 | CHF | 532.75 | 541 | 529.2 | 535.6921 | 535.6921 | -5.492 (-1.01%) | 16,369 |
| 11 May 2022 | CHF | 535.75 | 544.2 | 530 | 541.1843 | 541.1843 | +1.682 (+0.31%) | 43,097 |
| 10 May 2022 | CHF | 533.2 | 543.8 | 533.2 | 539.5023 | 539.5023 | +6.622 (+1.24%) | 21,301 |
| 9 May 2022 | CHF | 547.5 | 548.4 | 532.7918 | 532.88 | 532.88 | -17.341 (-3.15%) | 12,113 |
| 6 May 2022 | CHF | 555.25 | 558 | 545.6 | 550.2208 | 550.2208 | -7.579 (-1.36%) | 13,252 |
