| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2019 | CHF | 443.1 | 443.3 | 440.7 | 443 | 443 | +0.8 (+0.18%) | 10,523 |
| 14 Mar 2019 | CHF | 439.6 | 442.2 | 439.6 | 442.2 | 442.2 | +5.1 (+1.17%) | 4,971 |
| 13 Mar 2019 | CHF | 437.7 | 437.7 | 435.3 | 437.1 | 437.1 | +1.6 (+0.37%) | 5,343 |
| 12 Mar 2019 | CHF | 436.3 | 437.025 | 433.4 | 435.5 | 435.5 | +0.4 (+0.09%) | 11,918 |
| 11 Mar 2019 | CHF | 435.975 | 435.975 | 434.7 | 435.1 | 435.1 | +1.2 (+0.28%) | 6,827 |
| 8 Mar 2019 | CHF | 434.6 | 435.56 | 431.2 | 433.9 | 433.9 | -1.9 (-0.44%) | 4,577 |
| 7 Mar 2019 | CHF | 437.7 | 439.6 | 434.5 | 435.8 | 435.8 | -2.9 (-0.66%) | 7,998 |
| 6 Mar 2019 | CHF | 436.1 | 438.8 | 434.9 | 438.7 | 438.7 | +2.7 (+0.62%) | 7,497 |
| 5 Mar 2019 | CHF | 436.1 | 437.2 | 434.6 | 436 | 436 | -0.2 (-0.05%) | 31,987 |
| 4 Mar 2019 | CHF | 437.9 | 438.6 | 434.9 | 436.2 | 436.2 | +1.1 (+0.25%) | 12,996 |
| 1 Mar 2019 | CHF | 434.8 | 436.3 | 434.2 | 435.1 | 435.1 | +0.1 (+0.02%) | 7,643 |
| 28 Feb 2019 | CHF | 433 | 435 | 429.4 | 435 | 435 | +3.7 (+0.86%) | 8,256 |
| 27 Feb 2019 | CHF | 429.9 | 431.49 | 426.8 | 431.3 | 431.3 | +3.3 (+0.77%) | 11,516 |
| 26 Feb 2019 | CHF | 425.9 | 428 | 420.38 | 428 | 428 | +4.2 (+0.99%) | 34,014 |
| 25 Feb 2019 | CHF | 420.76 | 424.9 | 420.76 | 423.8 | 423.8 | +5.2 (+1.24%) | 8,696 |
| 22 Feb 2019 | CHF | 416 | 420.3 | 416 | 418.6 | 418.6 | +3.6 (+0.87%) | 16,748 |
| 21 Feb 2019 | CHF | 417.9 | 420.2 | 414.5 | 415 | 415 | -1.7 (-0.41%) | 19,950 |
| 20 Feb 2019 | CHF | 416 | 417.4 | 413.9 | 416.7 | 416.7 | +1.9 (+0.46%) | 9,762 |
| 19 Feb 2019 | CHF | 412.5 | 415.5 | 411.8 | 414.8 | 414.8 | +3.1 (+0.75%) | 8,631 |
| 18 Feb 2019 | CHF | 414.9 | 416.3 | 411.7 | 411.7 | 411.7 | -3.4 (-0.82%) | 9,663 |
| 15 Feb 2019 | CHF | 410.2 | 415.1 | 409.3 | 415.1 | 415.1 | +4.6 (+1.12%) | 15,328 |
| 14 Feb 2019 | CHF | 414.9 | 416.3 | 410.5 | 410.5 | 410.5 | -2.3 (-0.56%) | 14,717 |
| 13 Feb 2019 | CHF | 413.1 | 413.1 | 409.4 | 412.8 | 412.8 | +1.2 (+0.29%) | 12,531 |
| 12 Feb 2019 | CHF | 412.55 | 412.55 | 410.1 | 411.6 | 411.6 | +1.3 (+0.32%) | 10,138 |
| 11 Feb 2019 | CHF | 407.29 | 411.8 | 407.29 | 410.3 | 410.3 | +6.4 (+1.58%) | 26,447 |
| 8 Feb 2019 | CHF | 405.8 | 406.8 | 403.07 | 403.9 | 403.9 | -2.5 (-0.62%) | 8,854 |
| 7 Feb 2019 | CHF | 409 | 411.1 | 406.4 | 406.4 | 406.4 | -6.1 (-1.48%) | 41,578 |
| 6 Feb 2019 | CHF | 412.9 | 413.375 | 410.3 | 412.5 | 412.5 | -0.6 (-0.15%) | 11,614 |
| 5 Feb 2019 | CHF | 410.1 | 414.67 | 410.1 | 413.1 | 413.1 | +1.2 (+0.29%) | 9,721 |
| 4 Feb 2019 | CHF | 412.7 | 412.7 | 409.7 | 411.9 | 411.9 | 0.0 (0.0%) | 9,026 |
