| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CHF | 457 | 457 | 457 | 457 | 457 | -0.048 (-0.01%) | 0 |
| 21 May 2021 | CHF | 455.6 | 462.7 | 455.6 | 457.0479 | 457.0479 | +1.68 (+0.37%) | 19,068 |
| 20 May 2021 | CHF | 453 | 456.7 | 452.6 | 455.3683 | 455.3683 | +2.268 (+0.50%) | 60,517 |
| 19 May 2021 | CHF | 459 | 459 | 450 | 453.1 | 453.1 | -8.4 (-1.82%) | 19,562 |
| 18 May 2021 | CHF | 463 | 466 | 460.3 | 461.5 | 461.5 | -0.2 (-0.04%) | 21,273 |
| 17 May 2021 | CHF | 461 | 462.3 | 460 | 461.7 | 461.7 | +2.131 (+0.46%) | 29,838 |
| 14 May 2021 | CHF | 457.7 | 460.7 | 457.7 | 459.5689 | 459.5689 | +8.569 (+1.90%) | 28,091 |
| 13 May 2021 | CHF | 451 | 451 | 451 | 451 | 451 | -4.7 (-1.03%) | 0 |
| 12 May 2021 | CHF | 449.9 | 455.7 | 449.9 | 455.7 | 455.7 | +4.7 (+1.04%) | 34,593 |
| 11 May 2021 | CHF | 455 | 457.3 | 450.4 | 451 | 451 | -10.931 (-2.37%) | 60,031 |
| 10 May 2021 | CHF | 461.5 | 464.6 | 461.5 | 461.9307 | 461.9307 | +3.016 (+0.66%) | 124,699 |
| 7 May 2021 | CHF | 456.1544 | 461.8 | 456.1544 | 458.9147 | 458.9147 | +4.515 (+0.99%) | 15,096 |
| 6 May 2021 | CHF | 451 | 455 | 450 | 454.4 | 454.4 | +6.455 (+1.44%) | 106,473 |
| 5 May 2021 | CHF | 444.5 | 448.8 | 444.5 | 447.9445 | 447.9445 | +4.845 (+1.09%) | 64,438 |
| 4 May 2021 | CHF | 449 | 452.2 | 443.0779 | 443.1 | 443.1 | -1.867 (-0.42%) | 20,827 |
| 30 Apr 2021 | CHF | 444.9 | 448.2 | 444.9 | 444.9667 | 444.9667 | -2.103 (-0.47%) | 22,151 |
| 29 Apr 2021 | CHF | 451 | 451.4 | 444.9555 | 447.0702 | 447.0702 | -2.137 (-0.48%) | 36,438 |
| 28 Apr 2021 | CHF | 445 | 451.1 | 445 | 449.2076 | 449.2076 | +3.633 (+0.82%) | 16,430 |
| 27 Apr 2021 | CHF | 450.8 | 450.8 | 442.2 | 445.575 | 445.575 | -23.995 (-5.11%) | 36,926 |
| 26 Apr 2021 | CHF | 466 | 469.9 | 466 | 469.5704 | 469.5704 | +5.16 (+1.11%) | 25,212 |
| 23 Apr 2021 | CHF | 463 | 465.7 | 461.9 | 464.4101 | 464.4101 | -1.113 (-0.24%) | 22,984 |
| 22 Apr 2021 | CHF | 467 | 468.4 | 463.7 | 465.523 | 465.523 | -0.877 (-0.19%) | 94,791 |
| 21 Apr 2021 | CHF | 467 | 471.7 | 464 | 466.4 | 466.4 | -0.6 (-0.13%) | 58,628 |
| 20 Apr 2021 | CHF | 475 | 479 | 466.6 | 467 | 467 | -10 (-2.10%) | 59,629 |
| 19 Apr 2021 | CHF | 473.3 | 477.4 | 473.3 | 477 | 477 | +3.688 (+0.78%) | 124,021 |
| 16 Apr 2021 | CHF | 471 | 473.5 | 470 | 473.3118 | 473.3118 | -0.197 (-0.04%) | 27,690 |
| 15 Apr 2021 | CHF | 473 | 473.7 | 470 | 473.5086 | 473.5086 | +0.309 (+0.07%) | 34,472 |
| 14 Apr 2021 | CHF | 473 | 474.5 | 469.5 | 473.2 | 473.2 | -0.6 (-0.13%) | 106,579 |
| 13 Apr 2021 | CHF | 475 | 477.3 | 471.5 | 473.8 | 473.8 | -1.529 (-0.32%) | 11,184 |
| 12 Apr 2021 | CHF | 475 | 477 | 472.49 | 475.3287 | 475.3287 | +0.229 (+0.05%) | 55,867 |
