| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CHF | 580.3 | 584.8 | 579.6 | 583.2 | 583.2 | +7.825 (+1.36%) | 26,263 |
| 9 Oct 2023 | CHF | 573.7 | 579.4 | 569.8 | 575.3754 | 575.3754 | +3.275 (+0.57%) | 17,741 |
| 6 Oct 2023 | CHF | 566.7 | 576.4 | 558.8 | 572.1 | 572.1 | +8.3 (+1.47%) | 31,522 |
| 5 Oct 2023 | CHF | 564.9 | 566 | 561.2 | 563.8 | 563.8 | +4.5 (+0.80%) | 47,393 |
| 4 Oct 2023 | CHF | 560 | 566 | 557 | 559.3 | 559.3 | -3.356 (-0.60%) | 16,436 |
| 3 Oct 2023 | CHF | 563.6 | 569.2 | 561.2 | 562.6562 | 562.6562 | -1.459 (-0.26%) | 8,321 |
| 2 Oct 2023 | CHF | 571.4 | 577 | 562.4 | 564.1154 | 564.1154 | -7.285 (-1.27%) | 54,658 |
| 29 Sep 2023 | CHF | 569 | 577.5957 | 566 | 571.4 | 571.4 | +3 (+0.53%) | 6,882 |
| 28 Sep 2023 | CHF | 565.1 | 569.4 | 562.8 | 568.4 | 568.4 | -3 (-0.53%) | 15,217 |
| 27 Sep 2023 | CHF | 574.3 | 575 | 563.2 | 571.4 | 571.4 | -2.994 (-0.52%) | 14,207 |
| 26 Sep 2023 | CHF | 571.6 | 575.8 | 569.4 | 574.3937 | 574.3937 | +3.671 (+0.64%) | 26,953 |
| 25 Sep 2023 | CHF | 570 | 575.8 | 569.4 | 570.7225 | 570.7225 | +0.922 (+0.16%) | 9,205 |
| 22 Sep 2023 | CHF | 568.8 | 575.4 | 568.8 | 569.8 | 569.8 | -2.7 (-0.47%) | 6,512 |
| 21 Sep 2023 | CHF | 571.4 | 578 | 570.6 | 572.5 | 572.5 | -1.4 (-0.24%) | 60,708 |
| 20 Sep 2023 | CHF | 576.8 | 577.8 | 569 | 573.9 | 573.9 | -1.745 (-0.30%) | 11,989 |
| 19 Sep 2023 | CHF | 570.2 | 576.0864 | 570.2 | 575.6447 | 575.6447 | +5.845 (+1.03%) | 62,325 |
| 18 Sep 2023 | CHF | 578.2 | 580.8 | 567.2 | 569.8 | 569.8 | -11.5 (-1.98%) | 46,027 |
| 15 Sep 2023 | CHF | 581.9 | 584.2 | 577.8 | 581.3 | 581.3 | +2.5 (+0.43%) | 81,245 |
| 14 Sep 2023 | CHF | 569.8 | 579.1332 | 567.4 | 578.8 | 578.8 | +11.1 (+1.96%) | 19,128 |
| 13 Sep 2023 | CHF | 567.3 | 570.2 | 563.8 | 567.7 | 567.7 | +0.222 (+0.04%) | 16,051 |
| 12 Sep 2023 | CHF | 565.7 | 590.425 | 564.4 | 567.4784 | 567.4784 | +2.878 (+0.51%) | 45,231 |
| 11 Sep 2023 | CHF | 562 | 569 | 562 | 564.6 | 564.6 | +6.1 (+1.09%) | 39,512 |
| 8 Sep 2023 | CHF | 559.3 | 560.6 | 552.6 | 558.5 | 558.5 | -3.1 (-0.55%) | 58,147 |
| 7 Sep 2023 | CHF | 562.6 | 565.4 | 557.6 | 561.6 | 561.6 | -3.5 (-0.62%) | 18,527 |
| 6 Sep 2023 | CHF | 556.1 | 571 | 555.2 | 565.1 | 565.1 | +11.411 (+2.06%) | 49,880 |
| 5 Sep 2023 | CHF | 548.5 | 557.4 | 546.4 | 553.6893 | 553.6893 | +3.489 (+0.63%) | 35,914 |
| 4 Sep 2023 | CHF | 558.1 | 560.6 | 549.8 | 550.2 | 550.2 | -5.4 (-0.97%) | 8,841 |
| 1 Sep 2023 | CHF | 553.6 | 560.1384 | 553.6 | 555.6 | 555.6 | -2.7 (-0.48%) | 16,654 |
| 31 Aug 2023 | CHF | 558.3 | 558.3 | 558.3 | 558.3 | 558.3 | +8.4 (+1.53%) | 73,402 |
| 30 Aug 2023 | CHF | 549.9 | 549.9 | 549.9 | 549.9 | 549.9 | +1.41 (+0.26%) | 8,442 |
