| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CHF | 569.2 | 575.6 | 563.6 | 564.1542 | 564.1542 | -9.846 (-1.72%) | 10,335 |
| 20 Nov 2023 | CHF | 576.2 | 581 | 569.6 | 574 | 574 | +2.2 (+0.38%) | 11,511 |
| 17 Nov 2023 | CHF | 571.8 | 571.8 | 571.8 | 571.8 | 571.8 | +4.3 (+0.76%) | 4,860 |
| 16 Nov 2023 | CHF | 569.4 | 571.2 | 565.4551 | 567.5 | 567.5 | +0.2 (+0.04%) | 5,129 |
| 15 Nov 2023 | CHF | 568.6 | 572 | 562.8 | 567.3 | 567.3 | -0.1 (-0.02%) | 5,317 |
| 14 Nov 2023 | CHF | 560.2 | 567.4 | 554.6 | 567.4 | 567.4 | +10.112 (+1.81%) | 14,406 |
| 13 Nov 2023 | CHF | 553 | 558.2 | 552 | 557.2883 | 557.2883 | +3.288 (+0.59%) | 23,783 |
| 10 Nov 2023 | CHF | 553.8 | 557.2 | 547.4 | 554 | 554 | +2.5 (+0.45%) | 8,136 |
| 9 Nov 2023 | CHF | 552.8 | 554.4 | 543.595 | 551.5 | 551.5 | -1.5 (-0.27%) | 24,355 |
| 8 Nov 2023 | CHF | 570.2 | 589.8 | 549.6 | 553 | 553 | -33.365 (-5.69%) | 65,057 |
| 7 Nov 2023 | CHF | 588.7 | 592.8 | 584.6 | 586.3648 | 586.3648 | -3.714 (-0.63%) | 8,371 |
| 6 Nov 2023 | CHF | 588.9 | 593.8 | 586.6 | 590.0789 | 590.0789 | +1.979 (+0.34%) | 34,388 |
| 3 Nov 2023 | CHF | 588.1 | 591.4 | 583.8 | 588.1 | 588.1 | +2.5 (+0.43%) | 8,261 |
| 2 Nov 2023 | CHF | 585.4 | 591 | 580.4 | 585.6 | 585.6 | +2.5 (+0.43%) | 16,833 |
| 1 Nov 2023 | CHF | 584 | 586.6 | 571 | 583.1 | 583.1 | +2.177 (+0.37%) | 38,055 |
| 31 Oct 2023 | CHF | 574.7 | 583 | 571 | 580.923 | 580.923 | +6.431 (+1.12%) | 14,835 |
| 30 Oct 2023 | CHF | 572.3 | 576 | 565.6 | 574.4921 | 574.4921 | +2.692 (+0.47%) | 4,158 |
| 27 Oct 2023 | CHF | 570.6 | 574 | 566.4 | 571.8 | 571.8 | +6.5 (+1.15%) | 15,951 |
| 26 Oct 2023 | CHF | 564.1 | 570.8 | 563.2 | 565.3 | 565.3 | -0.2 (-0.04%) | 4,895 |
| 25 Oct 2023 | CHF | 564.7 | 568.8 | 560.2 | 565.5 | 565.5 | +2.216 (+0.39%) | 4,539 |
| 24 Oct 2023 | CHF | 562.6 | 564.6 | 558.6 | 563.2842 | 563.2842 | +8.284 (+1.49%) | 10,083 |
| 23 Oct 2023 | CHF | 558.3 | 560.8 | 553.6 | 555 | 555 | -2.9 (-0.52%) | 9,615 |
| 20 Oct 2023 | CHF | 565.9 | 577 | 556 | 557.9 | 557.9 | -23.8 (-4.09%) | 13,830 |
| 19 Oct 2023 | CHF | 579.8 | 584.4 | 570.8 | 581.7 | 581.7 | 0.0 (0.0%) | 7,015 |
| 18 Oct 2023 | CHF | 580.9 | 586 | 575.8 | 581.7 | 581.7 | +3.65 (+0.63%) | 8,277 |
| 17 Oct 2023 | CHF | 576.8 | 582.6 | 573.4 | 578.05 | 578.05 | -0.772 (-0.13%) | 4,906 |
| 16 Oct 2023 | CHF | 582.9 | 584.8 | 577.6 | 578.8224 | 578.8224 | -1.678 (-0.29%) | 22,672 |
| 13 Oct 2023 | CHF | 579.8 | 582.8 | 576.4 | 580.5 | 580.5 | -4.9 (-0.84%) | 3,648 |
| 12 Oct 2023 | CHF | 584.8 | 586.8 | 581.8 | 585.4 | 585.4 | +5.1 (+0.88%) | 6,343 |
| 11 Oct 2023 | CHF | 577.4 | 584.8 | 577 | 580.3 | 580.3 | -2.9 (-0.50%) | 32,681 |
