| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CHF | 435.15 | 436.6 | 425.4 | 429.9 | 429.9 | -11 (-2.49%) | 25,199 |
| 5 Mar 2020 | CHF | 458.5 | 459.1 | 438.7 | 440.9 | 440.9 | -15.6 (-3.42%) | 22,622 |
| 4 Mar 2020 | CHF | 454.1 | 462.56 | 450.7 | 456.5 | 456.5 | +4 (+0.88%) | 31,303 |
| 3 Mar 2020 | CHF | 457.3 | 465 | 452.5 | 452.5 | 452.5 | +5.1 (+1.14%) | 45,015 |
| 2 Mar 2020 | CHF | 459.9 | 460 | 437.3 | 447.4 | 447.4 | +8.8 (+2.01%) | 73,274 |
| 28 Feb 2020 | CHF | 427.58 | 448.5 | 426.5 | 438.6 | 438.6 | -10.572 (-2.35%) | 21,276 |
| 27 Feb 2020 | CHF | 457 | 459.7 | 440.15 | 449.1718 | 449.1718 | -14.728 (-3.17%) | 69,643 |
| 26 Feb 2020 | CHF | 460.6 | 464.19 | 454.475 | 463.9 | 463.9 | -21.3 (-4.39%) | 40,721 |
| 25 Feb 2020 | CHF | 486.1 | 486.1 | 467 | 485.2 | 485.2 | 0.0 (0.0%) | 9,542 |
| 24 Feb 2020 | CHF | 499.95 | 500.35 | 484.5 | 485.2 | 485.2 | -23.8 (-4.68%) | 37,138 |
| 21 Feb 2020 | CHF | 509.8 | 513.85 | 508.2 | 509 | 509 | -6.6 (-1.28%) | 8,380 |
| 20 Feb 2020 | CHF | 520.65 | 522 | 512.6 | 515.6 | 515.6 | -5.8 (-1.11%) | 11,350 |
| 19 Feb 2020 | CHF | 518.4 | 522.2 | 517 | 521.4 | 521.4 | +3.8 (+0.73%) | 7,252 |
| 18 Feb 2020 | CHF | 516.4 | 518.52 | 515.65 | 517.6 | 517.6 | +0.6 (+0.12%) | 11,113 |
| 17 Feb 2020 | CHF | 518.2 | 519 | 516.45 | 517 | 517 | +0.45 (+0.09%) | 8,105 |
| 14 Feb 2020 | CHF | 515.4 | 517.95 | 514.3 | 516.55 | 516.55 | +2.55 (+0.50%) | 10,868 |
| 13 Feb 2020 | CHF | 509.4 | 514 | 506 | 514 | 514 | +5 (+0.98%) | 34,520 |
| 12 Feb 2020 | CHF | 509.2 | 509.8 | 507.8 | 509 | 509 | +1 (+0.20%) | 10,345 |
| 11 Feb 2020 | CHF | 507.7 | 508.6 | 505.6 | 508 | 508 | +1.8 (+0.36%) | 5,944 |
| 10 Feb 2020 | CHF | 506.35 | 507 | 504.6 | 506.2 | 506.2 | 0.0 (0.0%) | 4,339 |
| 7 Feb 2020 | CHF | 504.6 | 506.8 | 503.78 | 506.2 | 506.2 | -0.6 (-0.12%) | 4,951 |
| 6 Feb 2020 | CHF | 508.4 | 508.5 | 506.2 | 506.8 | 506.8 | +1.6 (+0.32%) | 5,665 |
| 5 Feb 2020 | CHF | 494.5 | 505.2 | 494.5 | 505.2 | 505.2 | +10 (+2.02%) | 7,117 |
| 4 Feb 2020 | CHF | 490.8 | 496.6 | 489.2 | 495.2 | 495.2 | +6.3 (+1.29%) | 4,854 |
| 3 Feb 2020 | CHF | 486.7 | 489.8 | 482.9 | 488.9 | 488.9 | +3.5 (+0.72%) | 3,640 |
| 31 Jan 2020 | CHF | 496.2 | 496.2 | 485.4 | 485.4 | 485.4 | -5.35 (-1.09%) | 4,594 |
| 30 Jan 2020 | CHF | 490.79 | 492.2 | 488.9 | 490.75 | 490.75 | -5.22 (-1.05%) | 5,058 |
| 29 Jan 2020 | CHF | 495.575 | 496.7 | 492.875 | 495.97 | 495.97 | +1.32 (+0.27%) | 3,762 |
| 28 Jan 2020 | CHF | 490.675 | 495.7 | 488.375 | 494.65 | 494.65 | +5.85 (+1.20%) | 3,059 |
| 27 Jan 2020 | CHF | 496.4 | 496.4 | 488.65 | 488.8 | 488.8 | -11.36 (-2.27%) | 24,998 |
