| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2019 | CHF | 498.18 | 498.4 | 488 | 491.38 | 491.38 | -4.02 (-0.81%) | 12,866 |
| 11 Sep 2019 | CHF | 493.8 | 500.5 | 493.8 | 495.4 | 495.4 | +6.4 (+1.31%) | 5,903 |
| 10 Sep 2019 | CHF | 484.9 | 492.425 | 484.9 | 489 | 489 | 0.0 (0.0%) | 19,987 |
| 9 Sep 2019 | CHF | 484.22 | 490.85 | 484.22 | 489 | 489 | +6.6 (+1.37%) | 2,442 |
| 6 Sep 2019 | CHF | 481 | 482.8 | 481 | 482.4 | 482.4 | +2.1 (+0.44%) | 1,405 |
| 5 Sep 2019 | CHF | 473.8 | 480.3 | 473.5 | 480.3 | 480.3 | +9.33 (+1.98%) | 3,746 |
| 4 Sep 2019 | CHF | 472.775 | 474.075 | 470.97 | 470.97 | 470.97 | +4.57 (+0.98%) | 3,608 |
| 3 Sep 2019 | CHF | 468.475 | 471.025 | 466.38 | 466.4 | 466.4 | -2.8 (-0.60%) | 7,355 |
| 2 Sep 2019 | CHF | 470.3 | 472.2 | 469.2 | 469.2 | 469.2 | -0.1 (-0.02%) | 2,166 |
| 30 Aug 2019 | CHF | 467.4 | 470.575 | 467.4 | 469.3 | 469.3 | +3.025 (+0.65%) | 10,912 |
| 29 Aug 2019 | CHF | 462.475 | 466.82 | 462.3 | 466.275 | 466.275 | +3.875 (+0.84%) | 11,098 |
| 28 Aug 2019 | CHF | 463.5 | 464.22 | 458.1 | 462.4 | 462.4 | -2.5 (-0.54%) | 9,608 |
| 27 Aug 2019 | CHF | 470.2 | 472.65 | 464.6 | 464.9 | 464.9 | -6.1 (-1.30%) | 10,737 |
| 23 Aug 2019 | CHF | 471.975 | 475.25 | 471 | 471 | 471 | 0.0 (0.0%) | 6,066 |
| 22 Aug 2019 | CHF | 471.55 | 471.55 | 468.78 | 471 | 471 | -2.2 (-0.46%) | 15,114 |
| 21 Aug 2019 | CHF | 470.44 | 474.95 | 470.08 | 473.2 | 473.2 | +3.6 (+0.77%) | 14,797 |
| 20 Aug 2019 | CHF | 471.78 | 474.8 | 469.5 | 469.6 | 469.6 | -1.6 (-0.34%) | 4,379 |
| 19 Aug 2019 | CHF | 465.975 | 472.875 | 465.975 | 471.2 | 471.2 | +7.5 (+1.62%) | 18,081 |
| 16 Aug 2019 | CHF | 458.425 | 464 | 458.425 | 463.7 | 463.7 | +6.575 (+1.44%) | 38,977 |
| 15 Aug 2019 | CHF | 457.16 | 458.275 | 453.62 | 457.125 | 457.125 | +0.825 (+0.18%) | 11,244 |
| 14 Aug 2019 | CHF | 467.675 | 467.675 | 456.1 | 456.3 | 456.3 | -9.7 (-2.08%) | 10,440 |
| 13 Aug 2019 | CHF | 464.8 | 469.3 | 459.84 | 466 | 466 | +0.1 (+0.02%) | 8,846 |
| 12 Aug 2019 | CHF | 469.72 | 470.3 | 465.9 | 465.9 | 465.9 | -1 (-0.21%) | 2,132 |
| 9 Aug 2019 | CHF | 467.98 | 468 | 465.375 | 466.9 | 466.9 | -0.78 (-0.17%) | 3,710 |
| 8 Aug 2019 | CHF | 463.54 | 467.68 | 463.4 | 467.68 | 467.68 | +5.88 (+1.27%) | 44,757 |
| 7 Aug 2019 | CHF | 461.7 | 466.4 | 459 | 461.8 | 461.8 | +2.3 (+0.50%) | 2,118 |
| 6 Aug 2019 | CHF | 460.5 | 463.8 | 458.28 | 459.5 | 459.5 | -3.3 (-0.71%) | 13,641 |
| 5 Aug 2019 | CHF | 469.16 | 470.18 | 461.1 | 462.8 | 462.8 | -10.7 (-2.26%) | 4,801 |
| 2 Aug 2019 | CHF | 471.38 | 473.75 | 468.98 | 473.5 | 473.5 | -9.9 (-2.05%) | 19,870 |
| 31 Jul 2019 | CHF | 483 | 485.4 | 482 | 483.4 | 483.4 | +0.6 (+0.12%) | 4,481 |
