| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2019 | CHF | 488.3 | 488.3 | 481.8 | 482.8 | 482.8 | -4.6 (-0.94%) | 2,994 |
| 29 Jul 2019 | CHF | 489.125 | 490.075 | 487.4 | 487.4 | 487.4 | -0.36 (-0.07%) | 5,508 |
| 26 Jul 2019 | CHF | 486.2 | 488.4 | 484.625 | 487.76 | 487.76 | +0.76 (+0.16%) | 5,481 |
| 25 Jul 2019 | CHF | 489.46 | 490.94 | 486.2 | 487 | 487 | -1.2 (-0.25%) | 1,313 |
| 24 Jul 2019 | CHF | 491.1 | 491.8 | 486.8 | 488.2 | 488.2 | -3.17 (-0.65%) | 4,424 |
| 23 Jul 2019 | CHF | 491.375 | 492.4 | 489.05 | 491.37 | 491.37 | -1.13 (-0.23%) | 3,271 |
| 22 Jul 2019 | CHF | 491.6 | 492.5 | 489 | 492.5 | 492.5 | +0.42 (+0.09%) | 10,247 |
| 19 Jul 2019 | CHF | 497.675 | 498.04 | 490.86 | 492.08 | 492.08 | -2.72 (-0.55%) | 3,289 |
| 18 Jul 2019 | CHF | 494.06 | 494.8 | 491.3 | 494.8 | 494.8 | +2.3 (+0.47%) | 2,154 |
| 17 Jul 2019 | CHF | 492.18 | 498.225 | 492.18 | 492.5 | 492.5 | -1.2 (-0.24%) | 6,180 |
| 16 Jul 2019 | CHF | 491.16 | 493.9 | 490.95 | 493.7 | 493.7 | +2.125 (+0.43%) | 8,684 |
| 15 Jul 2019 | CHF | 490.3 | 491.7 | 488.75 | 491.575 | 491.575 | +4.225 (+0.87%) | 8,274 |
| 12 Jul 2019 | CHF | 489.775 | 490.775 | 487.35 | 487.35 | 487.35 | -2.95 (-0.60%) | 6,795 |
| 11 Jul 2019 | CHF | 488.3 | 491.8 | 488.3 | 490.3 | 490.3 | +1.1 (+0.22%) | 6,539 |
| 10 Jul 2019 | CHF | 489.6 | 493.1 | 489 | 489.2 | 489.2 | -1.9 (-0.39%) | 5,847 |
| 9 Jul 2019 | CHF | 489.68 | 491.46 | 488.02 | 491.1 | 491.1 | +1 (+0.20%) | 4,598 |
| 8 Jul 2019 | CHF | 485.68 | 490.4 | 485.5 | 490.1 | 490.1 | +2.9 (+0.60%) | 3,369 |
| 5 Jul 2019 | CHF | 492.7 | 492.7 | 486.5 | 487.2 | 487.2 | -5.475 (-1.11%) | 3,418 |
| 4 Jul 2019 | CHF | 492.38 | 493.4 | 491.75 | 492.675 | 492.675 | +1.715 (+0.35%) | 2,080 |
| 3 Jul 2019 | CHF | 488.025 | 490.96 | 488.025 | 490.96 | 490.96 | +2.86 (+0.59%) | 2,459 |
| 2 Jul 2019 | CHF | 485.075 | 489.575 | 485.075 | 488.1 | 488.1 | +4.7 (+0.97%) | 1,735 |
| 1 Jul 2019 | CHF | 486.6 | 486.6 | 481.9 | 483.4 | 483.4 | +0.9 (+0.19%) | 2,957 |
| 28 Jun 2019 | CHF | 479.8 | 483.8 | 478.55 | 482.5 | 482.5 | +1.8 (+0.37%) | 3,168 |
| 27 Jun 2019 | CHF | 483.2 | 483.9 | 479.92 | 480.7 | 480.7 | -1 (-0.21%) | 6,183 |
| 26 Jun 2019 | CHF | 479.4 | 483.4 | 479.4 | 481.7 | 481.7 | +0.7 (+0.15%) | 5,203 |
| 25 Jun 2019 | CHF | 478.12 | 482.4 | 478.12 | 481 | 481 | +2.1 (+0.44%) | 37,278 |
| 24 Jun 2019 | CHF | 481.8 | 481.8 | 478.24 | 478.9 | 478.9 | 0.0 (0.0%) | 11,238 |
| 21 Jun 2019 | CHF | 480.5 | 480.5 | 476.6 | 478.9 | 478.9 | +1.2 (+0.25%) | 32,962 |
| 20 Jun 2019 | CHF | 477.4 | 481.22 | 477.4 | 477.7 | 477.7 | +0.6 (+0.13%) | 8,826 |
| 19 Jun 2019 | CHF | 478.2 | 479.4 | 476.8 | 477.1 | 477.1 | -0.4 (-0.08%) | 5,553 |
