| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2018 | CHF | 382.9 | 383.6 | 378.3 | 379 | 379 | -2.3 (-0.60%) | 2,123 |
| 5 Nov 2018 | CHF | 383.3 | 383.3 | 381.2 | 381.3 | 381.3 | -0.3 (-0.08%) | 4,709 |
| 2 Nov 2018 | CHF | 385 | 385.7 | 381.6 | 381.6 | 381.6 | -0.2 (-0.05%) | 722 |
| 1 Nov 2018 | CHF | 378.9 | 383.5 | 378 | 381.8 | 381.8 | +1.6 (+0.42%) | 27,286 |
| 31 Oct 2018 | CHF | 378.17 | 380.2 | 378.17 | 380.2 | 380.2 | +7.7 (+2.07%) | 10,516 |
| 30 Oct 2018 | CHF | 371 | 373.8 | 370.4 | 372.5 | 372.5 | +0.59 (+0.16%) | 2,625 |
| 29 Oct 2018 | CHF | 366.7 | 373 | 366.7 | 371.91 | 371.91 | +12.01 (+3.34%) | 3,480 |
| 26 Oct 2018 | CHF | 358.7 | 359.9 | 356.7 | 359.9 | 359.9 | -1.5 (-0.42%) | 2,833 |
| 25 Oct 2018 | CHF | 358.4 | 362.6 | 358.4 | 361.4 | 361.4 | +0.7 (+0.19%) | 8,395 |
| 24 Oct 2018 | CHF | 360.7 | 365.7 | 360.7 | 360.7 | 360.7 | -3.05 (-0.84%) | 1,727 |
| 23 Oct 2018 | CHF | 362 | 363.94 | 358.7 | 363.75 | 363.75 | -5.75 (-1.56%) | 6,512 |
| 22 Oct 2018 | CHF | 372.1 | 374.54 | 369.5 | 369.5 | 369.5 | -1.2 (-0.32%) | 6,369 |
| 19 Oct 2018 | CHF | 365.595 | 370.975 | 365.595 | 370.7 | 370.7 | +2.6 (+0.71%) | 64,258 |
| 18 Oct 2018 | CHF | 367.6 | 371.8 | 367.6 | 368.1 | 368.1 | +1.6 (+0.44%) | 3,927 |
| 17 Oct 2018 | CHF | 367.7 | 370.175 | 366.5 | 366.5 | 366.5 | +2.1 (+0.58%) | 3,277 |
| 16 Oct 2018 | CHF | 362.51 | 364.6 | 362.51 | 364.4 | 364.4 | +1.5 (+0.41%) | 22,741 |
| 15 Oct 2018 | CHF | 364.64 | 364.64 | 361.4 | 362.9 | 362.9 | -2.2 (-0.60%) | 391 |
| 12 Oct 2018 | CHF | 362.9 | 366.4 | 362.9 | 365.1 | 365.1 | +4.01 (+1.11%) | 3,767 |
| 11 Oct 2018 | CHF | 362 | 367.76 | 360.86 | 361.09 | 361.09 | -11.485 (-3.08%) | 4,803 |
| 10 Oct 2018 | CHF | 372.9 | 377.6185 | 372.575 | 372.575 | 372.575 | +1.975 (+0.53%) | 5,163 |
| 9 Oct 2018 | CHF | 371 | 372.05 | 369 | 370.6 | 370.6 | +2.45 (+0.67%) | 2,289 |
| 8 Oct 2018 | CHF | 371.35 | 371.35 | 368.15 | 368.15 | 368.15 | -4.05 (-1.09%) | 6,489 |
| 5 Oct 2018 | CHF | 373.4 | 373.4 | 371.14 | 372.2 | 372.2 | -3.4 (-0.91%) | 2,896 |
| 4 Oct 2018 | CHF | 371.6 | 377.54 | 371.6 | 375.6 | 375.6 | +5.3 (+1.43%) | 19,951 |
| 3 Oct 2018 | CHF | 369.081 | 371.775 | 369.081 | 370.3 | 370.3 | +3.5 (+0.95%) | 1,398 |
| 2 Oct 2018 | CHF | 367.4 | 367.4 | 364.895 | 366.8 | 366.8 | -5.3 (-1.42%) | 2,624 |
| 1 Oct 2018 | CHF | 373.48 | 373.48 | 371.9 | 372.1 | 372.1 | +0.137 (+0.04%) | 20,346 |
| 28 Sep 2018 | CHF | 373.1 | 373.66 | 367.77 | 371.9628 | 371.9628 | -3.337 (-0.89%) | 10,439 |
| 27 Sep 2018 | CHF | 374.7 | 375.6 | 371.7 | 375.3 | 375.3 | +1.9 (+0.51%) | 7,657 |
| 26 Sep 2018 | CHF | 372.7 | 374 | 372.7 | 373.4 | 373.4 | +3.28 (+0.89%) | 3,947 |
