| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2019 | CHF | 474 | 479.4 | 472.8 | 477.5 | 477.5 | +2.7 (+0.57%) | 9,193 |
| 17 Jun 2019 | CHF | 475.8 | 477.5 | 474.8 | 474.8 | 474.8 | +0.2 (+0.04%) | 10,634 |
| 14 Jun 2019 | CHF | 472.4 | 474.6 | 472 | 474.6 | 474.6 | +1.2 (+0.25%) | 8,631 |
| 13 Jun 2019 | CHF | 473.02 | 475 | 472.7 | 473.4 | 473.4 | +0.9 (+0.19%) | 10,830 |
| 12 Jun 2019 | CHF | 469.18 | 473.7 | 469.04 | 472.5 | 472.5 | -0.2 (-0.04%) | 14,812 |
| 11 Jun 2019 | CHF | 469.5 | 473.725 | 469.5 | 472.7 | 472.7 | +5.1 (+1.09%) | 6,587 |
| 7 Jun 2019 | CHF | 467.725 | 469.3 | 466.3 | 467.6 | 467.6 | +3.6 (+0.78%) | 18,082 |
| 6 Jun 2019 | CHF | 465 | 466.775 | 462.9 | 464 | 464 | +2.5 (+0.54%) | 22,896 |
| 5 Jun 2019 | CHF | 460.38 | 465.16 | 459.64 | 461.5 | 461.5 | +0.65 (+0.14%) | 9,819 |
| 4 Jun 2019 | CHF | 453.25 | 461.8 | 453 | 460.85 | 460.85 | +5.15 (+1.13%) | 10,256 |
| 3 Jun 2019 | CHF | 451.2 | 456.9 | 451 | 455.7 | 455.7 | 0.0 (0.0%) | 15,591 |
| 31 May 2019 | CHF | 449.1 | 457.4 | 449.1 | 455.7 | 455.7 | +2.55 (+0.56%) | 11,828 |
| 29 May 2019 | CHF | 456.4 | 457.225 | 453.1 | 453.15 | 453.15 | -6.85 (-1.49%) | 6,858 |
| 28 May 2019 | CHF | 461.84 | 462.54 | 458.85 | 460 | 460 | -0.5 (-0.11%) | 9,542 |
| 24 May 2019 | CHF | 454.56 | 462.725 | 454.54 | 460.5 | 460.5 | +6.5 (+1.43%) | 5,310 |
| 23 May 2019 | CHF | 456.62 | 457.6 | 451.2 | 454 | 454 | -5.125 (-1.12%) | 27,518 |
| 22 May 2019 | CHF | 460.7 | 461.7 | 456.8 | 459.125 | 459.125 | -2.509 (-0.54%) | 8,298 |
| 21 May 2019 | CHF | 461.8 | 462.8 | 460 | 461.6336 | 461.6336 | +2.434 (+0.53%) | 4,552 |
| 20 May 2019 | CHF | 461.8 | 464.3 | 456.7 | 459.2 | 459.2 | -3.04 (-0.66%) | 8,792 |
| 17 May 2019 | CHF | 462.22 | 463.41 | 460.3 | 462.24 | 462.24 | +8.54 (+1.88%) | 47,234 |
| 16 May 2019 | CHF | 453.9 | 465.6 | 453 | 453.7 | 453.7 | +2.8 (+0.62%) | 49,293 |
| 15 May 2019 | CHF | 448.08 | 452.42 | 447.98 | 450.9 | 450.9 | +3.7 (+0.83%) | 40,503 |
| 14 May 2019 | CHF | 447.2 | 449 | 446.3 | 447.2 | 447.2 | +0.8 (+0.18%) | 8,594 |
| 13 May 2019 | CHF | 451.5 | 451.8 | 445.4 | 446.4 | 446.4 | -7.4 (-1.63%) | 38,343 |
| 10 May 2019 | CHF | 452.68 | 454.8 | 451.175 | 453.8 | 453.8 | +4.52 (+1.01%) | 28,435 |
| 9 May 2019 | CHF | 453.44 | 454.2 | 447.9 | 449.28 | 449.28 | -3.72 (-0.82%) | 4,097 |
| 8 May 2019 | CHF | 452.1 | 454.325 | 450.9 | 453 | 453 | -1.4 (-0.31%) | 15,275 |
| 7 May 2019 | CHF | 456.3 | 458.2 | 453.6 | 454.4 | 454.4 | -9.3 (-2.01%) | 29,928 |
| 3 May 2019 | CHF | 462 | 464.6 | 460.5 | 463.7 | 463.7 | -12.6 (-2.65%) | 37,707 |
| 2 May 2019 | CHF | 478.2 | 478.7 | 476.3 | 476.3 | 476.3 | -2.8 (-0.58%) | 118,714 |
