| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | CHF | 567 | 569.6 | 557 | 557.8 | 557.8 | -6.348 (-1.13%) | 22,068 |
| 4 May 2022 | CHF | 569.4 | 569.4 | 562.2 | 564.1475 | 564.1475 | -3.042 (-0.54%) | 258,139 |
| 3 May 2022 | CHF | 563 | 571.4 | 561.4 | 567.1894 | 567.1894 | -5.896 (-1.03%) | 77,961 |
| 29 Apr 2022 | CHF | 575.25 | 577.6 | 571.2 | 573.0859 | 573.0859 | -0.2 (-0.03%) | 48,402 |
| 28 Apr 2022 | CHF | 575.25 | 582.6 | 571.6 | 573.286 | 573.286 | -1.314 (-0.23%) | 28,262 |
| 27 Apr 2022 | CHF | 567.5 | 575.2 | 563.6 | 574.6 | 574.6 | -1.6 (-0.28%) | 237,062 |
| 26 Apr 2022 | CHF | 581 | 582.2 | 570.2 | 576.2 | 576.2 | -22.446 (-3.75%) | 213,071 |
| 25 Apr 2022 | CHF | 605 | 605 | 594.749 | 598.6456 | 598.6456 | -17.039 (-2.77%) | 23,314 |
| 22 Apr 2022 | CHF | 618.75 | 621.4 | 611.4 | 615.6846 | 615.6846 | -9.115 (-1.46%) | 29,769 |
| 21 Apr 2022 | CHF | 622.8 | 629.5933 | 622.8 | 624.8 | 624.8 | +1.788 (+0.29%) | 62,060 |
| 20 Apr 2022 | CHF | 619.25 | 624.4 | 616.6 | 623.0118 | 623.0118 | +5.212 (+0.84%) | 176,835 |
| 19 Apr 2022 | CHF | 629.5 | 631.4 | 614.6 | 617.8 | 617.8 | -8.595 (-1.37%) | 287,447 |
| 14 Apr 2022 | CHF | 616.75 | 627.6 | 616.6 | 626.395 | 626.395 | +12.829 (+2.09%) | 11,597 |
| 13 Apr 2022 | CHF | 612.75 | 617 | 612 | 613.5662 | 613.5662 | -2.984 (-0.48%) | 80,536 |
| 12 Apr 2022 | CHF | 618.75 | 618.8 | 611.6 | 616.55 | 616.55 | -1.645 (-0.27%) | 104,085 |
| 11 Apr 2022 | CHF | 615.6 | 623.2 | 615.6 | 618.1951 | 618.1951 | +3.6 (+0.59%) | 19,859 |
| 8 Apr 2022 | CHF | 605.4 | 615.2 | 605.4 | 614.5951 | 614.5951 | +9.716 (+1.61%) | 119,010 |
| 7 Apr 2022 | CHF | 607 | 607 | 599.2 | 604.8791 | 604.8791 | +0.079 (+0.01%) | 39,814 |
| 6 Apr 2022 | CHF | 602 | 610 | 599.6 | 604.8 | 604.8 | +2.602 (+0.43%) | 49,953 |
| 5 Apr 2022 | CHF | 597.25 | 603.8 | 597 | 602.1982 | 602.1982 | +0.198 (+0.03%) | 17,345 |
| 4 Apr 2022 | CHF | 601 | 602 | 594.6 | 602 | 602 | +3.531 (+0.59%) | 37,592 |
| 1 Apr 2022 | CHF | 593.75 | 600.2 | 593 | 598.4689 | 598.4689 | +2.913 (+0.49%) | 32,095 |
| 31 Mar 2022 | CHF | 594 | 602 | 594 | 595.5563 | 595.5563 | -1.281 (-0.21%) | 35,079 |
| 30 Mar 2022 | CHF | 598.8 | 598.8 | 593.2 | 596.837 | 596.837 | -3.063 (-0.51%) | 95,719 |
| 29 Mar 2022 | CHF | 600 | 601.8 | 593 | 599.9 | 599.9 | +6.123 (+1.03%) | 39,450 |
| 28 Mar 2022 | CHF | 589 | 599 | 589 | 593.7769 | 593.7769 | +5.37 (+0.91%) | 23,845 |
| 25 Mar 2022 | CHF | 587.5 | 591.6 | 581.6 | 588.4067 | 588.4067 | -2.235 (-0.38%) | 32,748 |
| 24 Mar 2022 | CHF | 588.8 | 593.6 | 588.8 | 590.6417 | 590.6417 | -1.358 (-0.23%) | 9,330 |
| 23 Mar 2022 | CHF | 597.8 | 597.8 | 590.8 | 592 | 592 | -4.654 (-0.78%) | 163,938 |
| 22 Mar 2022 | CHF | 591 | 601.4 | 591 | 596.6539 | 596.6539 | +7.119 (+1.21%) | 99,094 |
