| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2020 | CHF | 381.2 | 381.225 | 366.23 | 371.6 | 371.6 | -10 (-2.62%) | 9,186 |
| 8 Jun 2020 | CHF | 378.8 | 391.1 | 378.3 | 381.6 | 381.6 | +0.7 (+0.18%) | 14,152 |
| 5 Jun 2020 | CHF | 372.6 | 382 | 372.6 | 380.9 | 380.9 | +13.3 (+3.62%) | 14,492 |
| 4 Jun 2020 | CHF | 366.8 | 369.8 | 360.8 | 367.6 | 367.6 | -2.9 (-0.78%) | 27,505 |
| 3 Jun 2020 | CHF | 356.2 | 373.2 | 355.4 | 370.5 | 370.5 | +17.9 (+5.08%) | 31,378 |
| 2 Jun 2020 | CHF | 340.7 | 353 | 340.7 | 352.6 | 352.6 | +17.1 (+5.10%) | 11,436 |
| 29 May 2020 | CHF | 336.1 | 342.6 | 333.27 | 335.5 | 335.5 | -9.009 (-2.62%) | 43,145 |
| 28 May 2020 | CHF | 352.2 | 352.2 | 343.2 | 344.5095 | 344.5095 | -4.09 (-1.17%) | 18,683 |
| 27 May 2020 | CHF | 344.5 | 354.575 | 344.5 | 348.6 | 348.6 | +6.1 (+1.78%) | 14,244 |
| 26 May 2020 | CHF | 327.5 | 346.8 | 326.7 | 342.5 | 342.5 | +25.39 (+8.01%) | 16,746 |
| 22 May 2020 | CHF | 315.7 | 321.6 | 312.3 | 317.11 | 317.11 | -5.79 (-1.79%) | 8,690 |
| 20 May 2020 | CHF | 321.8 | 322.9 | 311.9 | 322.9 | 322.9 | +0.1 (+0.03%) | 7,011 |
| 19 May 2020 | CHF | 327.6 | 329.8 | 320.71 | 322.8 | 322.8 | +3.1 (+0.97%) | 34,046 |
| 18 May 2020 | CHF | 313.6 | 322 | 313.6 | 319.7 | 319.7 | +13 (+4.24%) | 7,116 |
| 15 May 2020 | CHF | 311.9 | 314.5 | 306.2 | 306.7 | 306.7 | -0.5 (-0.16%) | 12,030 |
| 14 May 2020 | CHF | 309.6 | 313.7 | 298.3 | 307.2 | 307.2 | -9.1 (-2.88%) | 7,172 |
| 13 May 2020 | CHF | 326.3 | 326.3 | 314.8 | 316.3 | 316.3 | -11.6 (-3.54%) | 273,942 |
| 12 May 2020 | CHF | 326.5 | 332.3 | 326 | 327.9 | 327.9 | -0.975 (-0.30%) | 12,799 |
| 11 May 2020 | CHF | 334.35 | 336.8 | 326.02 | 328.875 | 328.875 | -4.925 (-1.48%) | 7,120 |
| 7 May 2020 | CHF | 325.56 | 335 | 324.2 | 333.8 | 333.8 | +9.4 (+2.90%) | 14,112 |
| 6 May 2020 | CHF | 323 | 329.825 | 321.58 | 324.4 | 324.4 | +0.3 (+0.09%) | 70,688 |
| 5 May 2020 | CHF | 328.9 | 330.5 | 320.975 | 324.1 | 324.1 | -2.3 (-0.70%) | 60,406 |
| 4 May 2020 | CHF | 328.1 | 329.6 | 323.4 | 326.4 | 326.4 | -15.5 (-4.53%) | 3,842 |
| 30 Apr 2020 | CHF | 354.35 | 356.1 | 341.9 | 341.9 | 341.9 | -18.1 (-5.03%) | 8,950 |
| 29 Apr 2020 | CHF | 355.025 | 363.2 | 352.8 | 360 | 360 | +6.3 (+1.78%) | 151,710 |
| 28 Apr 2020 | CHF | 337.9 | 358.1 | 337.9 | 353.7 | 353.7 | +15 (+4.43%) | 93,233 |
| 27 Apr 2020 | CHF | 333 | 338.7 | 332.8 | 338.7 | 338.7 | +16.2 (+5.02%) | 293,996 |
| 24 Apr 2020 | CHF | 321.4 | 323.6 | 317.5 | 322.5 | 322.5 | -1.05 (-0.32%) | 7,765 |
| 23 Apr 2020 | CHF | 322.175 | 326.6 | 317.1 | 323.55 | 323.55 | +2.75 (+0.86%) | 4,817 |
| 22 Apr 2020 | CHF | 325.6 | 326 | 320 | 320.8 | 320.8 | -4.3 (-1.32%) | 24,094 |
