| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2019 | CHF | 493.1 | 495 | 490.6 | 490.6 | 490.6 | -1.5 (-0.30%) | 25,435 |
| 4 Dec 2019 | CHF | 486.6 | 493 | 486.2 | 492.1 | 492.1 | +5.8 (+1.19%) | 9,537 |
| 3 Dec 2019 | CHF | 493.95 | 496.5 | 486.3 | 486.3 | 486.3 | -12.2 (-2.45%) | 16,786 |
| 2 Dec 2019 | CHF | 497.4 | 498.575 | 493 | 498.5 | 498.5 | +2.7 (+0.54%) | 27,007 |
| 29 Nov 2019 | CHF | 496.8 | 498.4 | 495.8 | 495.8 | 495.8 | -1.6 (-0.32%) | 5,765 |
| 28 Nov 2019 | CHF | 497.04 | 498.725 | 496.15 | 497.4 | 497.4 | +1.6 (+0.32%) | 14,358 |
| 27 Nov 2019 | CHF | 495.2 | 498.7 | 495.2 | 495.8 | 495.8 | +2.2 (+0.45%) | 7,658 |
| 26 Nov 2019 | CHF | 496 | 496 | 492.4 | 493.6 | 493.6 | -1.64 (-0.33%) | 12,407 |
| 25 Nov 2019 | CHF | 495.31 | 497.51 | 494.44 | 495.24 | 495.24 | +0.24 (+0.05%) | 2,764 |
| 22 Nov 2019 | CHF | 495.7 | 496.7 | 493.6 | 495 | 495 | +1.4 (+0.28%) | 4,463 |
| 21 Nov 2019 | CHF | 494.28 | 496.275 | 493.275 | 493.6 | 493.6 | -3.2 (-0.64%) | 13,014 |
| 20 Nov 2019 | CHF | 494.8 | 496.8 | 490.75 | 496.8 | 496.8 | +1.8 (+0.36%) | 2,983 |
| 19 Nov 2019 | CHF | 497.78 | 498.78 | 494.98 | 495 | 495 | +1 (+0.20%) | 9,476 |
| 18 Nov 2019 | CHF | 497 | 497.7 | 493.7 | 494 | 494 | -0.8 (-0.16%) | 8,162 |
| 15 Nov 2019 | CHF | 494.7 | 496.6 | 493.9 | 494.8 | 494.8 | +4.1 (+0.84%) | 11,834 |
| 14 Nov 2019 | CHF | 493.4 | 493.4 | 489.4 | 490.7 | 490.7 | -4.2 (-0.85%) | 3,388 |
| 13 Nov 2019 | CHF | 492.35 | 494.9 | 492.3 | 494.9 | 494.9 | -5.3 (-1.06%) | 29,604 |
| 12 Nov 2019 | CHF | 498.9 | 500.2 | 497.9 | 500.2 | 500.2 | 0.0 (0.0%) | 6,917 |
| 11 Nov 2019 | CHF | 498.4 | 500.35 | 496.525 | 500.2 | 500.2 | +1.22 (+0.24%) | 3,698 |
| 8 Nov 2019 | CHF | 505.4 | 505.4 | 498.8 | 498.98 | 498.98 | -9.42 (-1.85%) | 6,370 |
| 7 Nov 2019 | CHF | 506.6 | 508.4 | 505.5 | 508.4 | 508.4 | +1.8 (+0.36%) | 7,718 |
| 6 Nov 2019 | CHF | 503 | 507.05 | 502.65 | 506.6 | 506.6 | +1.1 (+0.22%) | 15,473 |
| 5 Nov 2019 | CHF | 502.5 | 505.5 | 500.8 | 505.5 | 505.5 | +5.3 (+1.06%) | 10,660 |
| 4 Nov 2019 | CHF | 495.7 | 500.2 | 495.7 | 500.2 | 500.2 | +4.1 (+0.83%) | 10,683 |
| 1 Nov 2019 | CHF | 495.66 | 498.3 | 494.5 | 496.1 | 496.1 | +2.9 (+0.59%) | 3,368 |
| 31 Oct 2019 | CHF | 493.8 | 495.6 | 491.325 | 493.2 | 493.2 | -2.6 (-0.52%) | 2,424 |
| 30 Oct 2019 | CHF | 497.4 | 497.4 | 493.65 | 495.8 | 495.8 | -0.022 (0.0%) | 3,538 |
| 29 Oct 2019 | CHF | 493.2 | 495.9 | 492 | 495.8221 | 495.8221 | +0.922 (+0.19%) | 3,764 |
| 28 Oct 2019 | CHF | 490.9 | 494.9 | 488.3 | 494.9 | 494.9 | +7.24 (+1.48%) | 2,081 |
| 25 Oct 2019 | CHF | 491.8 | 491.88 | 486.55 | 487.66 | 487.66 | -3.6 (-0.73%) | 19,024 |
