| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | CHF | 544.4 | 551.4 | 544.4 | 551.4 | 551.4 | +3.915 (+0.72%) | 9,415 |
| 21 Dec 2021 | CHF | 547.5 | 550 | 545 | 547.4854 | 547.4854 | +9.744 (+1.81%) | 25,332 |
| 20 Dec 2021 | CHF | 542.5 | 554.8 | 533 | 537.7412 | 537.7412 | -17.059 (-3.07%) | 12,991 |
| 17 Dec 2021 | CHF | 557.5 | 558.2 | 551.2 | 554.8 | 554.8 | -3.955 (-0.71%) | 43,148 |
| 16 Dec 2021 | CHF | 550.2 | 560 | 550.2 | 558.7553 | 558.7553 | +10.55 (+1.92%) | 9,531 |
| 15 Dec 2021 | CHF | 545.6 | 548.4 | 545.6 | 548.2048 | 548.2048 | +4.005 (+0.74%) | 10,776 |
| 14 Dec 2021 | CHF | 547.5 | 549 | 544.1183 | 544.2 | 544.2 | -1.8 (-0.33%) | 13,328 |
| 13 Dec 2021 | CHF | 547.5 | 551.6 | 545.3318 | 546 | 546 | -2.555 (-0.47%) | 124,670 |
| 10 Dec 2021 | CHF | 545.8 | 551 | 545.8 | 548.5549 | 548.5549 | +0.666 (+0.12%) | 10,018 |
| 9 Dec 2021 | CHF | 547.5 | 550.8 | 547 | 547.8892 | 547.8892 | -0.311 (-0.06%) | 95,504 |
| 8 Dec 2021 | CHF | 547.5 | 550.6 | 544.4 | 548.2 | 548.2 | -0.089 (-0.02%) | 8,973 |
| 7 Dec 2021 | CHF | 547.5 | 551.8 | 546 | 548.2893 | 548.2893 | +0.039 (+0.01%) | 23,740 |
| 6 Dec 2021 | CHF | 540 | 549.8 | 540 | 548.25 | 548.25 | +17.85 (+3.37%) | 40,068 |
| 3 Dec 2021 | CHF | 530.4 | 539.4 | 530.4 | 530.4 | 530.4 | +3.2 (+0.61%) | 27,697 |
| 2 Dec 2021 | CHF | 522.5 | 528.6 | 521 | 527.2 | 527.2 | -0.4 (-0.08%) | 21,517 |
| 1 Dec 2021 | CHF | 527.5 | 534.2771 | 524.8 | 527.6 | 527.6 | +3.467 (+0.66%) | 9,200 |
| 30 Nov 2021 | CHF | 522.5 | 529.853 | 520.6 | 524.1326 | 524.1326 | -2.28 (-0.43%) | 52,038 |
| 29 Nov 2021 | CHF | 522.5 | 528.4 | 515.2 | 526.4122 | 526.4122 | +11.212 (+2.18%) | 18,137 |
| 26 Nov 2021 | CHF | 517.5 | 530.7384 | 508.8 | 515.2 | 515.2 | -14.353 (-2.71%) | 39,279 |
| 25 Nov 2021 | CHF | 522 | 534.4 | 522 | 529.553 | 529.553 | +18.002 (+3.52%) | 35,129 |
| 24 Nov 2021 | CHF | 509 | 514.6 | 507.6 | 511.5507 | 511.5507 | +3.424 (+0.67%) | 17,124 |
| 23 Nov 2021 | CHF | 509 | 510.2 | 505.8 | 508.1267 | 508.1267 | -1.171 (-0.23%) | 14,874 |
| 22 Nov 2021 | CHF | 509 | 511.8 | 506.4 | 509.2977 | 509.2977 | +3.618 (+0.72%) | 12,919 |
| 19 Nov 2021 | CHF | 517 | 517 | 502.8 | 505.68 | 505.68 | -12.12 (-2.34%) | 11,569 |
| 18 Nov 2021 | CHF | 517.5 | 519.4 | 513.2 | 517.8 | 517.8 | -1.088 (-0.21%) | 2,833 |
| 17 Nov 2021 | CHF | 517.55 | 520.4 | 517.55 | 518.8882 | 518.8882 | +1.105 (+0.21%) | 7,831 |
| 16 Nov 2021 | CHF | 517.5 | 519.8 | 515.4 | 517.7833 | 517.7833 | +1.983 (+0.38%) | 11,775 |
| 15 Nov 2021 | CHF | 517.5 | 518 | 515 | 515.8 | 515.8 | -1.202 (-0.23%) | 8,748 |
| 12 Nov 2021 | CHF | 514.4 | 518.2 | 514.4 | 517.0017 | 517.0017 | +2.04 (+0.40%) | 26,208 |
| 11 Nov 2021 | CHF | 514 | 516.4 | 514 | 514.9617 | 514.9617 | +1.278 (+0.25%) | 7,572 |
