| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CHF | 467 | 471.8 | 464.7 | 467.4 | 467.4 | -1.335 (-0.28%) | 50,762 |
| 28 Sep 2021 | CHF | 476.5 | 476.5 | 465.355 | 468.7353 | 468.7353 | -7.365 (-1.55%) | 33,995 |
| 27 Sep 2021 | CHF | 473.1 | 477.1 | 473.1 | 476.1003 | 476.1003 | +5.146 (+1.09%) | 13,029 |
| 24 Sep 2021 | CHF | 471 | 472 | 469 | 470.9546 | 470.9546 | -1.399 (-0.30%) | 13,615 |
| 23 Sep 2021 | CHF | 474.6 | 474.6 | 470.6 | 472.3533 | 472.3533 | +6.589 (+1.41%) | 15,081 |
| 22 Sep 2021 | CHF | 464.1 | 467.4 | 464.1 | 465.7642 | 465.7642 | +2.805 (+0.61%) | 19,076 |
| 21 Sep 2021 | CHF | 460 | 465.5 | 460 | 462.959 | 462.959 | +3.519 (+0.77%) | 18,591 |
| 20 Sep 2021 | CHF | 469 | 470 | 455.2 | 459.4403 | 459.4403 | -16.66 (-3.50%) | 23,599 |
| 17 Sep 2021 | CHF | 480 | 484.2 | 474.5 | 476.1 | 476.1 | -3.7 (-0.77%) | 87,033 |
| 16 Sep 2021 | CHF | 477.2 | 481.7 | 477.2 | 479.8 | 479.8 | +3.604 (+0.76%) | 26,255 |
| 15 Sep 2021 | CHF | 480 | 480.2 | 474.3 | 476.1962 | 476.1962 | -0.704 (-0.15%) | 16,396 |
| 14 Sep 2021 | CHF | 477 | 480 | 475.4 | 476.9 | 476.9 | -0.834 (-0.17%) | 22,488 |
| 13 Sep 2021 | CHF | 473 | 479.4 | 473 | 477.7336 | 477.7336 | +6.104 (+1.29%) | 18,714 |
| 10 Sep 2021 | CHF | 477 | 478.4 | 471.6292 | 471.6293 | 471.6293 | -3.262 (-0.69%) | 13,879 |
| 9 Sep 2021 | CHF | 477 | 477.6 | 471.3 | 474.8915 | 474.8915 | -3.371 (-0.70%) | 5,924 |
| 8 Sep 2021 | CHF | 480 | 480.1115 | 474.9 | 478.2622 | 478.2622 | -3.738 (-0.78%) | 43,189 |
| 7 Sep 2021 | CHF | 484 | 484.1 | 481.8 | 482 | 482 | +1 (+0.21%) | 9,814 |
| 6 Sep 2021 | CHF | 481 | 484.9 | 481 | 481 | 481 | +1.795 (+0.37%) | 13,666 |
| 3 Sep 2021 | CHF | 482 | 483.1 | 478 | 479.2049 | 479.2049 | -3.4 (-0.70%) | 10,318 |
| 2 Sep 2021 | CHF | 484 | 485 | 481.1 | 482.6049 | 482.6049 | -0.987 (-0.20%) | 10,344 |
| 1 Sep 2021 | CHF | 480.8 | 486.9 | 480.8 | 483.5919 | 483.5919 | +4.822 (+1.01%) | 15,251 |
| 31 Aug 2021 | CHF | 483.4 | 483.4 | 475 | 478.7694 | 478.7694 | -4.486 (-0.93%) | 7,728 |
| 27 Aug 2021 | CHF | 482 | 485.3 | 481.7 | 483.2556 | 483.2556 | -0.426 (-0.09%) | 24,481 |
| 26 Aug 2021 | CHF | 484 | 485.2 | 480.9 | 483.682 | 483.682 | +0.625 (+0.13%) | 12,525 |
| 25 Aug 2021 | CHF | 484 | 486.2 | 482.652 | 483.0571 | 483.0571 | -1.843 (-0.38%) | 25,057 |
| 24 Aug 2021 | CHF | 483.1 | 485.6 | 483.1 | 484.9 | 484.9 | +1.15 (+0.24%) | 10,942 |
| 23 Aug 2021 | CHF | 480 | 484.7 | 478.8 | 483.75 | 483.75 | +5.699 (+1.19%) | 11,630 |
| 20 Aug 2021 | CHF | 480 | 480.3748 | 476.6 | 478.0511 | 478.0511 | -1.577 (-0.33%) | 15,788 |
| 19 Aug 2021 | CHF | 480 | 482.4 | 476.2 | 479.6278 | 479.6278 | -5.853 (-1.21%) | 124,449 |
| 18 Aug 2021 | CHF | 487.9 | 487.9 | 482.8 | 485.4805 | 485.4805 | -1.567 (-0.32%) | 27,459 |
