| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CHF | 634.8 | 636.6 | 625.4 | 632.981 | 632.981 | +6.381 (+1.02%) | 10,232 |
| 28 Mar 2024 | CHF | 629.1 | 635.2 | 625.8 | 626.6 | 626.6 | -2.122 (-0.34%) | 6,572 |
| 27 Mar 2024 | CHF | 628.9 | 635.6 | 623.6 | 628.722 | 628.722 | -0.678 (-0.11%) | 19,770 |
| 26 Mar 2024 | CHF | 624.2 | 630.2 | 622.8 | 629.4 | 629.4 | -1.6 (-0.25%) | 6,871 |
| 25 Mar 2024 | CHF | 636.1 | 644.8 | 622 | 631 | 631 | -17 (-2.62%) | 120,265 |
| 22 Mar 2024 | CHF | 647.1 | 649.4 | 640.4 | 648 | 648 | -2.4 (-0.37%) | 126,621 |
| 21 Mar 2024 | CHF | 649.6 | 657.1444 | 638.4 | 650.4 | 650.4 | +8.8 (+1.37%) | 23,361 |
| 20 Mar 2024 | CHF | 632.8 | 642.8 | 632.2 | 641.6 | 641.6 | +7.175 (+1.13%) | 25,129 |
| 19 Mar 2024 | CHF | 629.3 | 635.6 | 629 | 634.4254 | 634.4254 | +4.025 (+0.64%) | 11,473 |
| 18 Mar 2024 | CHF | 634.4 | 639.2 | 625.6 | 630.4 | 630.4 | -3.4 (-0.54%) | 23,966 |
| 15 Mar 2024 | CHF | 629.9 | 640.4 | 625 | 633.8 | 633.8 | +1.6 (+0.25%) | 47,550 |
| 14 Mar 2024 | CHF | 637.5 | 666 | 624.8 | 632.2 | 632.2 | -30.7 (-4.63%) | 84,599 |
| 13 Mar 2024 | CHF | 660.9 | 666.5147 | 655.4 | 662.9 | 662.9 | +8.53 (+1.30%) | 14,844 |
| 12 Mar 2024 | CHF | 653.3 | 660.2 | 652.6 | 654.3698 | 654.3698 | +7.57 (+1.17%) | 8,548 |
| 11 Mar 2024 | CHF | 650 | 656.6 | 646.8 | 646.8 | 646.8 | -6.3 (-0.96%) | 428,118 |
| 8 Mar 2024 | CHF | 650 | 653.8 | 646.2 | 653.1 | 653.1 | -1.6 (-0.24%) | 5,216 |
| 7 Mar 2024 | CHF | 652.5 | 655.8 | 648 | 654.7 | 654.7 | +5.7 (+0.88%) | 43,523 |
| 6 Mar 2024 | CHF | 649.2 | 653.6 | 645.2 | 649 | 649 | +3.253 (+0.50%) | 2,374 |
| 5 Mar 2024 | CHF | 644.5 | 649.4 | 641.2 | 645.7469 | 645.7469 | +2.147 (+0.33%) | 41,046 |
| 4 Mar 2024 | CHF | 642.4 | 646.4 | 641.8 | 643.6 | 643.6 | -3.5 (-0.54%) | 7,725 |
| 1 Mar 2024 | CHF | 647.1 | 647.8 | 637.8 | 647.1 | 647.1 | +8.6 (+1.35%) | 37,185 |
| 29 Feb 2024 | CHF | 638.3 | 643.4 | 633.6 | 638.5 | 638.5 | +1.4 (+0.22%) | 18,295 |
| 28 Feb 2024 | CHF | 636.9 | 641.6 | 636.2 | 637.1 | 637.1 | +2.1 (+0.33%) | 4,645 |
| 27 Feb 2024 | CHF | 639.1 | 643.8 | 634.2 | 635 | 635 | -4.88 (-0.76%) | 10,815 |
| 26 Feb 2024 | CHF | 643 | 645.4 | 639.7952 | 639.88 | 639.88 | -8.12 (-1.25%) | 51,625 |
| 23 Feb 2024 | CHF | 647.5 | 650.4 | 643.4 | 648 | 648 | -5.5 (-0.84%) | 37,961 |
| 22 Feb 2024 | CHF | 650.4 | 653.8 | 642 | 653.5 | 653.5 | +1.7 (+0.26%) | 8,786 |
| 21 Feb 2024 | CHF | 648.6 | 654.1269 | 645 | 651.8 | 651.8 | +8.651 (+1.35%) | 7,681 |
| 20 Feb 2024 | CHF | 641.4 | 650.8 | 636.8 | 643.1494 | 643.1494 | +2.549 (+0.40%) | 9,555 |
| 19 Feb 2024 | CHF | 639.3 | 642.8 | 634.2 | 640.6 | 640.6 | +5.6 (+0.88%) | 12,725 |
