| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2019 | CHF | 477.54 | 481.5 | 477.54 | 479.1 | 479.1 | +0.98 (+0.20%) | 21,134 |
| 29 Apr 2019 | CHF | 477.675 | 478.4 | 475.9 | 478.12 | 478.12 | +0.53 (+0.11%) | 121,489 |
| 26 Apr 2019 | CHF | 477.2 | 477.59 | 475.26 | 477.59 | 477.59 | +1.53 (+0.32%) | 5,917 |
| 25 Apr 2019 | CHF | 475.18 | 477.5 | 475.18 | 476.06 | 476.06 | +0.36 (+0.08%) | 17,247 |
| 24 Apr 2019 | CHF | 476.45 | 479.4 | 475.7 | 475.7 | 475.7 | -2.5 (-0.52%) | 6,591 |
| 23 Apr 2019 | CHF | 476.1 | 478.4 | 474.02 | 478.2 | 478.2 | +2.8 (+0.59%) | 14,860 |
| 18 Apr 2019 | CHF | 472.48 | 475.4 | 471.02 | 475.4 | 475.4 | +2.3 (+0.49%) | 3,786 |
| 17 Apr 2019 | CHF | 469.2 | 473.5 | 469.2 | 473.1 | 473.1 | +5.29 (+1.13%) | 4,782 |
| 16 Apr 2019 | CHF | 462.2 | 468.475 | 462.2 | 467.81 | 467.81 | +4.91 (+1.06%) | 5,207 |
| 15 Apr 2019 | CHF | 459.1 | 463.4 | 458.64 | 462.9 | 462.9 | +6.6 (+1.45%) | 14,991 |
| 12 Apr 2019 | CHF | 454.7 | 457.59 | 454.05 | 456.3 | 456.3 | +1.4 (+0.31%) | 58,661 |
| 11 Apr 2019 | CHF | 454 | 456.1 | 453.66 | 454.9 | 454.9 | +2.12 (+0.47%) | 8,337 |
| 10 Apr 2019 | CHF | 452.86 | 453.5 | 452.4 | 452.78 | 452.78 | -1.12 (-0.25%) | 7,532 |
| 9 Apr 2019 | CHF | 455 | 458.2 | 453.7 | 453.9 | 453.9 | -0.9 (-0.20%) | 5,151 |
| 8 Apr 2019 | CHF | 453.375 | 455.375 | 452.1 | 454.8 | 454.8 | +2 (+0.44%) | 12,895 |
| 5 Apr 2019 | CHF | 450.6 | 453.275 | 450.5 | 452.8 | 452.8 | +3.9 (+0.87%) | 3,231 |
| 4 Apr 2019 | CHF | 448.4 | 449.4 | 447.3 | 448.9 | 448.9 | +0.5 (+0.11%) | 12,122 |
| 3 Apr 2019 | CHF | 449.54 | 450.25 | 447.2 | 448.4 | 448.4 | +2.6 (+0.58%) | 7,726 |
| 2 Apr 2019 | CHF | 444 | 446.7 | 443.25 | 445.8 | 445.8 | +2.9 (+0.65%) | 4,345 |
| 1 Apr 2019 | CHF | 440 | 444.88 | 439 | 442.9 | 442.9 | +4.4 (+1.00%) | 32,135 |
| 29 Mar 2019 | CHF | 434.6 | 438.5 | 434.6 | 438.5 | 438.5 | +6.4 (+1.48%) | 21,998 |
| 28 Mar 2019 | CHF | 435 | 435.5 | 431.5 | 432.1 | 432.1 | +0.7 (+0.16%) | 8,281 |
| 27 Mar 2019 | CHF | 432.2 | 434.4 | 429.76 | 431.4 | 431.4 | -0.22 (-0.05%) | 9,544 |
| 26 Mar 2019 | CHF | 432 | 433.5 | 430.3 | 431.62 | 431.62 | +0.82 (+0.19%) | 11,413 |
| 25 Mar 2019 | CHF | 426.3 | 431.7 | 426.3 | 430.8 | 430.8 | +2.1 (+0.49%) | 15,643 |
| 22 Mar 2019 | CHF | 436.7 | 436.9 | 428.7 | 428.7 | 428.7 | -8 (-1.83%) | 21,466 |
| 21 Mar 2019 | CHF | 437.76 | 437.76 | 433.9 | 436.7 | 436.7 | -2.1 (-0.48%) | 9,038 |
| 20 Mar 2019 | CHF | 441.2 | 441.3 | 438.46 | 438.8 | 438.8 | -4.28 (-0.97%) | 13,913 |
| 19 Mar 2019 | CHF | 442.3 | 445.6 | 442.3 | 443.08 | 443.08 | -0.52 (-0.12%) | 4,702 |
| 18 Mar 2019 | CHF | 444.1 | 444.4 | 442.675 | 443.6 | 443.6 | +0.6 (+0.14%) | 6,737 |
