| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2020 | CHF | 496.4 | 502.4 | 495.5 | 500.16 | 500.16 | +4.36 (+0.88%) | 107,307 |
| 23 Jan 2020 | CHF | 495.4 | 499.6 | 493 | 495.8 | 495.8 | +1.6 (+0.32%) | 81,703 |
| 22 Jan 2020 | CHF | 495.1 | 497.6 | 493.6 | 494.2 | 494.2 | +1.2 (+0.24%) | 12,888 |
| 21 Jan 2020 | CHF | 491.2 | 493.92 | 490.3 | 493 | 493 | -0.12 (-0.02%) | 3,564 |
| 20 Jan 2020 | CHF | 489.3 | 493.3 | 489.2 | 493.12 | 493.12 | +4.92 (+1.01%) | 2,490 |
| 17 Jan 2020 | CHF | 484.5 | 488.2 | 483.7 | 488.2 | 488.2 | +4.8 (+0.99%) | 25,924 |
| 16 Jan 2020 | CHF | 484.2 | 485.4 | 482.1 | 483.4 | 483.4 | -0.1 (-0.02%) | 7,869 |
| 15 Jan 2020 | CHF | 484.5 | 485.6 | 483.2 | 483.5 | 483.5 | -5.4 (-1.10%) | 4,369 |
| 14 Jan 2020 | CHF | 486.5 | 488.9 | 482.8 | 488.9 | 488.9 | +2.9 (+0.60%) | 17,724 |
| 13 Jan 2020 | CHF | 487.73 | 488.5 | 484.9 | 486 | 486 | -2.3 (-0.47%) | 8,677 |
| 10 Jan 2020 | CHF | 490.2 | 491 | 488.3 | 488.3 | 488.3 | -2.1 (-0.43%) | 2,774 |
| 9 Jan 2020 | CHF | 493.02 | 493.2 | 488.9 | 490.4 | 490.4 | +2 (+0.41%) | 11,254 |
| 8 Jan 2020 | CHF | 485.475 | 488.4 | 483.4 | 488.4 | 488.4 | +1.7 (+0.35%) | 15,352 |
| 7 Jan 2020 | CHF | 484.5 | 489.2 | 484.5 | 486.7 | 486.7 | +1.125 (+0.23%) | 54,018 |
| 6 Jan 2020 | CHF | 485.92 | 485.92 | 481.08 | 485.575 | 485.575 | -2.625 (-0.54%) | 17,048 |
| 3 Jan 2020 | CHF | 485.54 | 489.775 | 485.2 | 488.2 | 488.2 | +1.7 (+0.35%) | 19,027 |
| 30 Dec 2019 | CHF | 488.14 | 489.86 | 485.675 | 486.5 | 486.5 | -1.9 (-0.39%) | 5,811 |
| 27 Dec 2019 | CHF | 495.6 | 495.6 | 488.3 | 488.4 | 488.4 | -1.6 (-0.33%) | 5,988 |
| 23 Dec 2019 | CHF | 489.7 | 494.575 | 489.18 | 490 | 490 | 0.0 (0.0%) | 36,646 |
| 20 Dec 2019 | CHF | 492 | 492.86 | 489.6 | 490 | 490 | -6.3 (-1.27%) | 7,140 |
| 19 Dec 2019 | CHF | 497.3 | 497.8 | 490.9 | 496.3 | 496.3 | -1.1 (-0.22%) | 32,823 |
| 18 Dec 2019 | CHF | 496.2 | 498.9 | 496 | 497.4 | 497.4 | +2.4 (+0.48%) | 19,378 |
| 17 Dec 2019 | CHF | 494.7 | 497.1 | 493.7 | 495 | 495 | +6.6 (+1.35%) | 45,239 |
| 16 Dec 2019 | CHF | 491.28 | 494.17 | 488.4 | 488.4 | 488.4 | 0.0 (0.0%) | 7,021 |
| 13 Dec 2019 | CHF | 497.375 | 500.2 | 487.875 | 488.4 | 488.4 | -4.7 (-0.95%) | 10,833 |
| 12 Dec 2019 | CHF | 491.14 | 495.28 | 488.7 | 493.1 | 493.1 | +2.9 (+0.59%) | 34,105 |
| 11 Dec 2019 | CHF | 490.62 | 492.6 | 489.3 | 490.2 | 490.2 | -0.44 (-0.09%) | 103,129 |
| 10 Dec 2019 | CHF | 491.2 | 492.65 | 487.275 | 490.64 | 490.64 | -3.46 (-0.70%) | 10,898 |
| 9 Dec 2019 | CHF | 494.5 | 497.2 | 493.9 | 494.1 | 494.1 | -2.97 (-0.60%) | 4,524 |
| 6 Dec 2019 | CHF | 493.06 | 497.95 | 492.9 | 497.07 | 497.07 | +6.47 (+1.32%) | 1,475 |
