| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2019 | CHF | 410.5 | 412.87 | 410.5 | 411.9 | 411.9 | +2.6 (+0.64%) | 32,829 |
| 31 Jan 2019 | CHF | 410 | 414.4 | 408.5 | 409.3 | 409.3 | -3.9 (-0.94%) | 15,837 |
| 30 Jan 2019 | CHF | 413.9 | 413.9 | 412 | 413.2 | 413.2 | -1.475 (-0.36%) | 4,330 |
| 29 Jan 2019 | CHF | 411.41 | 415.4 | 411.41 | 414.675 | 414.675 | +2.425 (+0.59%) | 8,308 |
| 28 Jan 2019 | CHF | 410.6 | 412.5 | 409.83 | 412.25 | 412.25 | -0.05 (-0.01%) | 8,225 |
| 25 Jan 2019 | CHF | 415.7 | 415.7 | 410.8 | 412.3 | 412.3 | -5.7 (-1.36%) | 16,913 |
| 24 Jan 2019 | CHF | 416.54 | 418 | 416.54 | 418 | 418 | +1.3 (+0.31%) | 9,699 |
| 23 Jan 2019 | CHF | 414.925 | 418.1 | 414.925 | 416.7 | 416.7 | +0.56 (+0.13%) | 21,281 |
| 22 Jan 2019 | CHF | 417 | 417.96 | 413.8 | 416.14 | 416.14 | -2.26 (-0.54%) | 26,983 |
| 21 Jan 2019 | CHF | 419.8 | 420.595 | 418.4 | 418.4 | 418.4 | +1.5 (+0.36%) | 3,219 |
| 18 Jan 2019 | CHF | 414.5 | 417.3 | 414.5 | 416.9 | 416.9 | +3.1 (+0.75%) | 8,311 |
| 17 Jan 2019 | CHF | 410.505 | 414.07 | 410.505 | 413.8 | 413.8 | +3.6 (+0.88%) | 5,806 |
| 16 Jan 2019 | CHF | 409.14 | 411.2 | 409.14 | 410.2 | 410.2 | +5.05 (+1.25%) | 11,260 |
| 15 Jan 2019 | CHF | 405.9 | 408.8 | 404.905 | 405.15 | 405.15 | +1.575 (+0.39%) | 5,020 |
| 14 Jan 2019 | CHF | 403.6 | 403.6 | 400 | 403.575 | 403.575 | +1.875 (+0.47%) | 6,042 |
| 11 Jan 2019 | CHF | 400.9 | 403.7 | 400.9 | 401.7 | 401.7 | +2.5 (+0.63%) | 10,655 |
| 10 Jan 2019 | CHF | 394.8 | 399.2 | 391 | 399.2 | 399.2 | +7.6 (+1.94%) | 14,946 |
| 9 Jan 2019 | CHF | 394.4 | 394.4 | 390.7 | 391.6 | 391.6 | -2.4 (-0.61%) | 29,163 |
| 8 Jan 2019 | CHF | 386.48 | 394.7 | 386.48 | 394 | 394 | +14 (+3.68%) | 23,192 |
| 7 Jan 2019 | CHF | 381.75 | 381.75 | 380 | 380 | 380 | +0.3 (+0.08%) | 14,783 |
| 4 Jan 2019 | CHF | 380 | 381.6 | 377.2 | 379.7 | 379.7 | -0.4 (-0.11%) | 3,799 |
| 3 Jan 2019 | CHF | 376.66 | 381.47 | 376.66 | 380.1 | 380.1 | +3.5 (+0.93%) | 9,188 |
| 2 Jan 2019 | CHF | 376.6 | 376.6 | 376.6 | 376.6 | 376.6 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | CHF | 376.6 | 376.6 | 376.6 | 376.6 | 376.6 | -2 (-0.53%) | 0 |
| 28 Dec 2018 | CHF | 373.3 | 379.3 | 373.3 | 378.6 | 378.6 | +12.2 (+3.33%) | 16,777 |
| 27 Dec 2018 | CHF | 377 | 377.1 | 366 | 366.4 | 366.4 | -8.5 (-2.27%) | 15,211 |
| 24 Dec 2018 | CHF | 374.9 | 374.9 | 374.9 | 374.9 | 374.9 | +0.4 (+0.11%) | 0 |
| 21 Dec 2018 | CHF | 374.6 | 375.7 | 373.3 | 374.5 | 374.5 | -0.5 (-0.13%) | 45,153 |
| 20 Dec 2018 | CHF | 374.5 | 377.3 | 374.4 | 375 | 375 | -4.7 (-1.24%) | 126,186 |
| 19 Dec 2018 | CHF | 375.6 | 381.3 | 375.375 | 379.7 | 379.7 | +4.5 (+1.20%) | 5,675 |
