| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2019 | CHF | 491.2 | 494.5 | 490.22 | 491.26 | 491.26 | +3.485 (+0.71%) | 2,469 |
| 23 Oct 2019 | CHF | 482.8 | 487.775 | 482.1 | 487.775 | 487.775 | +0.375 (+0.08%) | 8,387 |
| 22 Oct 2019 | CHF | 487.825 | 489.22 | 486.625 | 487.4 | 487.4 | -0.5 (-0.10%) | 2,381 |
| 21 Oct 2019 | CHF | 489.025 | 492.675 | 487.9 | 487.9 | 487.9 | 0.0 (0.0%) | 5,749 |
| 18 Oct 2019 | CHF | 486.8 | 490.6 | 486.8 | 487.9 | 487.9 | -1.8 (-0.37%) | 5,582 |
| 17 Oct 2019 | CHF | 484.2 | 491.36 | 484.2 | 489.7 | 489.7 | +4.7 (+0.97%) | 5,399 |
| 16 Oct 2019 | CHF | 484.69 | 485 | 479.8 | 485 | 485 | +4.9 (+1.02%) | 5,361 |
| 15 Oct 2019 | CHF | 481.6 | 485.275 | 479.45 | 480.1 | 480.1 | -2 (-0.41%) | 7,324 |
| 14 Oct 2019 | CHF | 481.46 | 482.1 | 477.45 | 482.1 | 482.1 | +0.6 (+0.12%) | 2,155 |
| 11 Oct 2019 | CHF | 472.6 | 482.8 | 472.6 | 481.5 | 481.5 | +12 (+2.56%) | 4,109 |
| 10 Oct 2019 | CHF | 468.15 | 469.5 | 465.9 | 469.5 | 469.5 | +2.525 (+0.54%) | 1,343 |
| 9 Oct 2019 | CHF | 467.8 | 468.575 | 464.5 | 466.975 | 466.975 | -0.241 (-0.05%) | 15,026 |
| 8 Oct 2019 | CHF | 469.04 | 470.1 | 465.3 | 467.2165 | 467.2165 | -0.584 (-0.12%) | 3,663 |
| 7 Oct 2019 | CHF | 465.5 | 468.5 | 465.4 | 467.8 | 467.8 | +2.8 (+0.60%) | 14,504 |
| 4 Oct 2019 | CHF | 463.9 | 465 | 461.48 | 465 | 465 | +3.4 (+0.74%) | 98,229 |
| 3 Oct 2019 | CHF | 463.4 | 464.2 | 458.6 | 461.6 | 461.6 | -2.4 (-0.52%) | 6,287 |
| 2 Oct 2019 | CHF | 471.26 | 471.26 | 464 | 464 | 464 | -9 (-1.90%) | 13,162 |
| 1 Oct 2019 | CHF | 478.06 | 479.5 | 472.3 | 473 | 473 | -4.1 (-0.86%) | 19,333 |
| 30 Sep 2019 | CHF | 474.2 | 478.7 | 473.1 | 477.1 | 477.1 | +4.7 (+0.99%) | 2,968 |
| 27 Sep 2019 | CHF | 469.575 | 472.4 | 469.56 | 472.4 | 472.4 | +2.42 (+0.51%) | 1,206 |
| 26 Sep 2019 | CHF | 469.1 | 471.75 | 469.08 | 469.98 | 469.98 | +1.78 (+0.38%) | 7,468 |
| 25 Sep 2019 | CHF | 471.4 | 471.4 | 460.5 | 468.2 | 468.2 | -12.1 (-2.52%) | 10,779 |
| 24 Sep 2019 | CHF | 480.8 | 480.8 | 472.84 | 480.3 | 480.3 | +0.6 (+0.13%) | 12,626 |
| 23 Sep 2019 | CHF | 480.82 | 480.82 | 478.3 | 479.7 | 479.7 | -4.5 (-0.93%) | 16,725 |
| 20 Sep 2019 | CHF | 488.1 | 488.1 | 482.6 | 484.2 | 484.2 | -1.1 (-0.23%) | 18,419 |
| 19 Sep 2019 | CHF | 484.86 | 486.5 | 483.9 | 485.3 | 485.3 | +1.1 (+0.23%) | 16,683 |
| 18 Sep 2019 | CHF | 482.78 | 486.85 | 482.78 | 484.2 | 484.2 | +1.75 (+0.36%) | 6,044 |
| 17 Sep 2019 | CHF | 482.1 | 482.8 | 480.94 | 482.45 | 482.45 | -2.15 (-0.44%) | 12,246 |
| 16 Sep 2019 | CHF | 486.2 | 494.6 | 483 | 484.6 | 484.6 | -6.4 (-1.30%) | 9,895 |
| 13 Sep 2019 | CHF | 493.99 | 495.3 | 490.975 | 491 | 491 | -0.38 (-0.08%) | 24,582 |
