| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CHF | 432.5 | 433.6 | 431.3 | 431.5 | 431.5 | -1.7 (-0.39%) | 5,274 |
| 12 Jan 2021 | CHF | 433 | 434.4 | 430.2 | 433.2 | 433.2 | +0.8 (+0.19%) | 27,518 |
| 11 Jan 2021 | CHF | 432 | 434 | 430.1 | 432.4 | 432.4 | +0.6 (+0.14%) | 283,094 |
| 8 Jan 2021 | CHF | 436.1 | 436.9 | 431.6 | 431.8 | 431.8 | -1.7 (-0.39%) | 26,978 |
| 7 Jan 2021 | CHF | 434.9 | 435.2 | 429.5 | 433.5 | 433.5 | +1.8 (+0.42%) | 9,530 |
| 6 Jan 2021 | CHF | 419.3 | 431.7 | 416.7 | 431.7 | 431.7 | +17.6 (+4.25%) | 14,044 |
| 5 Jan 2021 | CHF | 409.9 | 417 | 409.9 | 414.1 | 414.1 | +3.7 (+0.90%) | 13,847 |
| 4 Jan 2021 | CHF | 415.5 | 418.5 | 408.7 | 410.4 | 410.4 | -3.3 (-0.80%) | 5,029 |
| 30 Dec 2020 | CHF | 411.7 | 416.4 | 411.7 | 413.7 | 413.7 | +3.1 (+0.75%) | 1,428 |
| 29 Dec 2020 | CHF | 412.1 | 413.2 | 408.2 | 410.6 | 410.6 | +10.79 (+2.70%) | 2,992 |
| 23 Dec 2020 | CHF | 399.4 | 405 | 397.9 | 399.81 | 399.81 | +3.01 (+0.76%) | 14,405 |
| 22 Dec 2020 | CHF | 398 | 402.1 | 396.2 | 396.8 | 396.8 | +3.3 (+0.84%) | 11,460 |
| 21 Dec 2020 | CHF | 393 | 404.9 | 387.4 | 393.5 | 393.5 | -14.5 (-3.55%) | 47,364 |
| 18 Dec 2020 | CHF | 407.5 | 408 | 405 | 408 | 408 | -1 (-0.24%) | 59,685 |
| 17 Dec 2020 | CHF | 410.8 | 411.5 | 408.3 | 409 | 409 | +1.4 (+0.34%) | 92,019 |
| 16 Dec 2020 | CHF | 400.8 | 409.1 | 399.2 | 407.6 | 407.6 | +8.1 (+2.03%) | 47,717 |
| 15 Dec 2020 | CHF | 396 | 399.9 | 396 | 399.5 | 399.5 | +0.9 (+0.23%) | 15,817 |
| 14 Dec 2020 | CHF | 401.8 | 404.6 | 398 | 398.6 | 398.6 | +3.5 (+0.89%) | 11,696 |
| 11 Dec 2020 | CHF | 400.1 | 400.1 | 391.8 | 395.1 | 395.1 | -9.3 (-2.30%) | 33,964 |
| 10 Dec 2020 | CHF | 404.3 | 408.7 | 396.6 | 404.4 | 404.4 | +0.7 (+0.17%) | 95,135 |
| 9 Dec 2020 | CHF | 404 | 407.7 | 403.4 | 403.7 | 403.7 | +1.2 (+0.30%) | 185,474 |
| 8 Dec 2020 | CHF | 405 | 408.4 | 401.3 | 402.5 | 402.5 | -4.7 (-1.15%) | 19,652 |
| 7 Dec 2020 | CHF | 407 | 410.2 | 405 | 407.2 | 407.2 | -1.8 (-0.44%) | 5,610 |
| 4 Dec 2020 | CHF | 408.5 | 410.6 | 407 | 409 | 409 | +1.3 (+0.32%) | 7,294 |
| 3 Dec 2020 | CHF | 411.8 | 412.2 | 406.6 | 407.7 | 407.7 | -4.6 (-1.12%) | 68,681 |
| 2 Dec 2020 | CHF | 413.7 | 413.7 | 408 | 412.3 | 412.3 | -3.3 (-0.79%) | 13,027 |
| 1 Dec 2020 | CHF | 409.6 | 415.8 | 407.6 | 415.6 | 415.6 | +9.8 (+2.41%) | 28,787 |
| 30 Nov 2020 | CHF | 405.4 | 411.6 | 401.2 | 405.8 | 405.8 | -3.3 (-0.81%) | 50,242 |
| 27 Nov 2020 | CHF | 410.5 | 413.5 | 405.7 | 409.1 | 409.1 | +0.3 (+0.07%) | 17,445 |
| 26 Nov 2020 | CHF | 409.7 | 409.7 | 404.2 | 408.8 | 408.8 | -4.5 (-1.09%) | 19,516 |
