| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2020 | CHF | 328.4 | 328.4 | 322.7 | 325.1 | 325.1 | -7.3 (-2.20%) | 4,112 |
| 20 Apr 2020 | CHF | 329.75 | 334.7 | 328 | 332.4 | 332.4 | +4 (+1.22%) | 100,839 |
| 17 Apr 2020 | CHF | 331.6 | 332.05 | 321.4 | 328.4 | 328.4 | +7.1 (+2.21%) | 125,342 |
| 16 Apr 2020 | CHF | 331.1 | 331.1 | 316.4 | 321.3 | 321.3 | -3.6 (-1.11%) | 7,137 |
| 15 Apr 2020 | CHF | 336.4 | 336.4 | 324.9 | 324.9 | 324.9 | -12.3 (-3.65%) | 3,780 |
| 14 Apr 2020 | CHF | 345.2 | 346.2 | 337.2 | 337.2 | 337.2 | -6.1 (-1.78%) | 4,070 |
| 9 Apr 2020 | CHF | 343.1 | 347.5 | 333.1 | 343.3 | 343.3 | +10.4 (+3.12%) | 7,236 |
| 8 Apr 2020 | CHF | 330.3 | 334.46 | 328.6 | 332.9 | 332.9 | -3.4 (-1.01%) | 3,733 |
| 7 Apr 2020 | CHF | 336.4 | 342.9 | 330.3 | 336.3 | 336.3 | +14 (+4.34%) | 10,192 |
| 6 Apr 2020 | CHF | 319.2 | 324.6 | 317 | 322.3 | 322.3 | +16.7 (+5.46%) | 32,462 |
| 3 Apr 2020 | CHF | 308.9 | 310 | 305.2 | 305.6 | 305.6 | -5.5 (-1.77%) | 7,898 |
| 2 Apr 2020 | CHF | 313.8 | 320.825 | 308.6 | 311.1 | 311.1 | -0.6 (-0.19%) | 21,172 |
| 1 Apr 2020 | CHF | 319.9 | 324.875 | 311.7 | 311.7 | 311.7 | -17.8 (-5.40%) | 14,946 |
| 31 Mar 2020 | CHF | 331.3 | 337.2 | 323.825 | 329.5 | 329.5 | +7.8 (+2.42%) | 10,692 |
| 30 Mar 2020 | CHF | 321.4 | 323.4 | 311.8 | 321.7 | 321.7 | -0.3 (-0.09%) | 20,868 |
| 27 Mar 2020 | CHF | 325 | 325.05 | 317.7 | 322 | 322 | -5.8 (-1.77%) | 34,326 |
| 26 Mar 2020 | CHF | 308.955 | 327.8 | 308.9 | 327.8 | 327.8 | +8 (+2.50%) | 17,935 |
| 25 Mar 2020 | CHF | 320 | 332.85 | 304.15 | 319.8 | 319.8 | +17.3 (+5.72%) | 9,964 |
| 24 Mar 2020 | CHF | 275.3 | 302.5 | 261 | 302.5 | 302.5 | +41.5 (+15.90%) | 46,747 |
| 23 Mar 2020 | CHF | 269.1 | 276.4 | 256.5 | 261 | 261 | -17.7 (-6.35%) | 78,663 |
| 20 Mar 2020 | CHF | 301.8 | 313.425 | 278.7 | 278.7 | 278.7 | -8.1 (-2.82%) | 25,420 |
| 19 Mar 2020 | CHF | 279.65 | 289.6 | 268.8 | 286.8 | 286.8 | +15.4 (+5.67%) | 17,063 |
| 18 Mar 2020 | CHF | 268.8 | 283.1 | 268.8 | 271.4 | 271.4 | +0.5 (+0.18%) | 17,185 |
| 17 Mar 2020 | CHF | 296.16 | 296.16 | 268 | 270.9 | 270.9 | -18 (-6.23%) | 35,202 |
| 16 Mar 2020 | CHF | 302.2 | 309.1 | 272.6 | 288.9 | 288.9 | -41.6 (-12.59%) | 95,614 |
| 13 Mar 2020 | CHF | 351.99 | 365.025 | 328.2 | 330.5 | 330.5 | -3.6 (-1.08%) | 99,923 |
| 12 Mar 2020 | CHF | 376.2 | 377.825 | 334.1 | 334.1 | 334.1 | -61.7 (-15.59%) | 9,000 |
| 11 Mar 2020 | CHF | 399.6 | 404.8 | 391.4 | 395.8 | 395.8 | +1.3 (+0.33%) | 4,887 |
| 10 Mar 2020 | CHF | 408.71 | 419.5 | 392.7 | 394.5 | 394.5 | -1.3 (-0.33%) | 174,790 |
| 9 Mar 2020 | CHF | 401.375 | 411.6 | 391.8 | 395.8 | 395.8 | -34.1 (-7.93%) | 7,871 |
