| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CHF | 579 | 582.8 | 573.6 | 578.4 | 578.4 | -0.8 (-0.14%) | 21,389 |
| 4 Jan 2024 | CHF | 579 | 583 | 575.8 | 579.2 | 579.2 | -3.5 (-0.60%) | 23,908 |
| 3 Jan 2024 | CHF | 591.5 | 592.6 | 578 | 582.7 | 582.7 | +1.4 (+0.24%) | 46,651 |
| 2 Jan 2024 | CHF | 581.3 | 581.3 | 581.3 | 581.3 | 581.3 | 0.0 (0.0%) | 0 |
| 29 Dec 2023 | CHF | 580.9 | 584.8 | 574 | 581.3 | 581.3 | -3.7 (-0.63%) | 14,075 |
| 28 Dec 2023 | CHF | 585 | 585.6 | 577.4 | 585 | 585 | +1.8 (+0.31%) | 15,531 |
| 27 Dec 2023 | CHF | 580.5 | 583.8 | 576.2 | 583.2 | 583.2 | +3.1 (+0.53%) | 17,223 |
| 22 Dec 2023 | CHF | 579.8 | 583.2 | 577 | 580.1 | 580.1 | +1.9 (+0.33%) | 42,925 |
| 21 Dec 2023 | CHF | 582.3 | 587.4 | 575.6 | 578.2 | 578.2 | -5.888 (-1.01%) | 29,747 |
| 20 Dec 2023 | CHF | 588.5 | 591.8 | 582.8 | 584.0876 | 584.0876 | -3.595 (-0.61%) | 39,683 |
| 19 Dec 2023 | CHF | 587.4 | 591.6 | 586.1956 | 587.6823 | 587.6823 | +1.482 (+0.25%) | 15,259 |
| 18 Dec 2023 | CHF | 586.2 | 593.2 | 582.8 | 586.2 | 586.2 | -0.8 (-0.14%) | 48,780 |
| 15 Dec 2023 | CHF | 583.3 | 590.2 | 582.4 | 587 | 587 | +0.8 (+0.14%) | 85,431 |
| 14 Dec 2023 | CHF | 581.3 | 589.4 | 578 | 586.2 | 586.2 | +3.5 (+0.60%) | 38,128 |
| 13 Dec 2023 | CHF | 576.2 | 584.6 | 572.4 | 582.7 | 582.7 | +6.5 (+1.13%) | 13,082 |
| 12 Dec 2023 | CHF | 576.6 | 580.6 | 572.6 | 576.2 | 576.2 | +0.085 (+0.01%) | 16,630 |
| 11 Dec 2023 | CHF | 573.1 | 576.8 | 568.4 | 576.1152 | 576.1152 | +4.715 (+0.83%) | 11,218 |
| 8 Dec 2023 | CHF | 564.3 | 573.6 | 560.8 | 571.4 | 571.4 | +11 (+1.96%) | 10,804 |
| 7 Dec 2023 | CHF | 562.8 | 566 | 558.8 | 560.4 | 560.4 | -5.3 (-0.94%) | 4,684 |
| 6 Dec 2023 | CHF | 561 | 565.7 | 556.2 | 565.7 | 565.7 | +6.1 (+1.09%) | 5,840 |
| 5 Dec 2023 | CHF | 561.2 | 562.6 | 556 | 559.6 | 559.6 | -2.256 (-0.40%) | 7,880 |
| 4 Dec 2023 | CHF | 559.1 | 571 | 554.8 | 561.8562 | 561.8562 | -4.444 (-0.78%) | 217,798 |
| 1 Dec 2023 | CHF | 565.9 | 570.4 | 557.4 | 566.3 | 566.3 | +4.1 (+0.73%) | 9,378 |
| 30 Nov 2023 | CHF | 562.2 | 566.4 | 557.6 | 562.2 | 562.2 | +2.2 (+0.39%) | 9,785 |
| 29 Nov 2023 | CHF | 560 | 563 | 555.4 | 560 | 560 | +0.512 (+0.09%) | 9,289 |
| 28 Nov 2023 | CHF | 561 | 565.2 | 557.8 | 559.4882 | 559.4882 | -3.512 (-0.62%) | 15,490 |
| 27 Nov 2023 | CHF | 561.6 | 566.6 | 559.4 | 563 | 563 | +5.1 (+0.91%) | 5,506 |
| 24 Nov 2023 | CHF | 558.3 | 563.648 | 557.9 | 557.9 | 557.9 | -0.8 (-0.14%) | 7,970 |
| 23 Nov 2023 | CHF | 558.5 | 571.4 | 552 | 558.7 | 558.7 | -10.9 (-1.91%) | 23,704 |
| 22 Nov 2023 | CHF | 569.2 | 572.6 | 563.4 | 569.6 | 569.6 | +5.446 (+0.97%) | 26,231 |
