| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | CHF | 600 | 603.2151 | 595.2 | 603.2 | 603.2 | +10.528 (+1.78%) | 56,348 |
| 4 Feb 2022 | CHF | 604 | 604 | 589 | 592.6718 | 592.6718 | -7.128 (-1.19%) | 27,553 |
| 3 Feb 2022 | CHF | 600 | 605 | 598.4 | 599.8 | 599.8 | -2.329 (-0.39%) | 12,601 |
| 2 Feb 2022 | CHF | 600 | 603 | 598.4 | 602.1295 | 602.1295 | +6.076 (+1.02%) | 17,715 |
| 1 Feb 2022 | CHF | 600 | 600.4 | 594 | 596.0539 | 596.0539 | +3.435 (+0.58%) | 36,123 |
| 31 Jan 2022 | CHF | 592.5 | 596.6 | 591.6 | 592.6185 | 592.6185 | +1.653 (+0.28%) | 26,379 |
| 28 Jan 2022 | CHF | 592.5 | 595.4 | 585.2 | 590.9653 | 590.9653 | -3.859 (-0.65%) | 38,756 |
| 27 Jan 2022 | CHF | 585.4 | 597.4 | 585.4 | 594.824 | 594.824 | +4.757 (+0.81%) | 14,473 |
| 26 Jan 2022 | CHF | 578.6 | 592 | 578.6 | 590.0667 | 590.0667 | +16.467 (+2.87%) | 95,787 |
| 25 Jan 2022 | CHF | 565.2 | 574.8 | 565.2 | 573.6 | 573.6 | +8.62 (+1.53%) | 71,132 |
| 24 Jan 2022 | CHF | 572.5 | 574.2 | 557.6 | 564.9796 | 564.9796 | -12.625 (-2.19%) | 37,691 |
| 21 Jan 2022 | CHF | 577.5 | 581 | 572.2 | 577.6049 | 577.6049 | -9.795 (-1.67%) | 31,628 |
| 20 Jan 2022 | CHF | 587.5 | 594 | 576.4 | 587.4 | 587.4 | -6.017 (-1.01%) | 67,844 |
| 19 Jan 2022 | CHF | 607.8 | 607.8 | 588.4 | 593.4171 | 593.4171 | -18.583 (-3.04%) | 36,717 |
| 18 Jan 2022 | CHF | 610 | 612.0612 | 604.6 | 612 | 612 | +1.948 (+0.32%) | 44,748 |
| 17 Jan 2022 | CHF | 606 | 611.6 | 606 | 610.0519 | 610.0519 | +3.052 (+0.50%) | 119,307 |
| 14 Jan 2022 | CHF | 605 | 607.8 | 602.8 | 607 | 607 | -0.8 (-0.13%) | 17,983 |
| 13 Jan 2022 | CHF | 600 | 607.8605 | 598.2 | 607.8 | 607.8 | +6.71 (+1.12%) | 28,207 |
| 12 Jan 2022 | CHF | 595.8 | 601.4 | 595.8 | 601.0901 | 601.0901 | +5.09 (+0.85%) | 20,767 |
| 11 Jan 2022 | CHF | 592.8207 | 599.6 | 592.8207 | 596 | 596 | +2.6 (+0.44%) | 21,898 |
| 10 Jan 2022 | CHF | 589.2 | 596.2 | 589.2 | 593.4 | 593.4 | +11.4 (+1.96%) | 18,390 |
| 7 Jan 2022 | CHF | 581.2 | 592.46 | 581.2 | 582 | 582 | +0.467 (+0.08%) | 23,970 |
| 6 Jan 2022 | CHF | 577.5 | 582.6 | 573.2 | 581.5332 | 581.5332 | +0.781 (+0.13%) | 27,029 |
| 5 Jan 2022 | CHF | 575 | 581.0872 | 575 | 580.7524 | 580.7524 | +0.35 (+0.06%) | 20,795 |
| 4 Jan 2022 | CHF | 573.5516 | 582 | 573.5516 | 580.402 | 580.402 | +36.445 (+6.70%) | 73,267 |
| 31 Dec 2021 | CHF | 543.9568 | 543.9568 | 543.9568 | 543.9568 | 543.9568 | -18.509 (-3.29%) | 0 |
| 30 Dec 2021 | CHF | 562.5 | 564.4 | 558.9434 | 562.4662 | 562.4662 | -0.35 (-0.06%) | 27,864 |
| 29 Dec 2021 | CHF | 559.6 | 565 | 559.6 | 562.8159 | 562.8159 | +18.859 (+3.47%) | 15,973 |
| 24 Dec 2021 | CHF | 543.9568 | 543.9568 | 543.9568 | 543.9568 | 543.9568 | -12.843 (-2.31%) | 0 |
| 23 Dec 2021 | CHF | 553 | 557.4 | 553 | 556.8 | 556.8 | +5.4 (+0.98%) | 12,646 |
