Amundi MSCI Switzerland (EPA:CSW)
France · Delayed Price · Currency is EUR 11.75
+0.02 (0.17%)
Sep 17, 2025, 5:35 PM CET
EPA:CSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 11.73 | 11.77 | 11.73 | 11.77 | 11.77 | 0.31% | 11,868 |
| Sep 16, 2025 | 11.85 | 11.85 | 11.73 | 11.73 | 11.73 | -1.18% | 18,514 |
| Sep 15, 2025 | 11.91 | 11.92 | 11.84 | 11.87 | 11.87 | -0.34% | 9,201 |
| Sep 12, 2025 | 11.98 | 11.98 | 11.91 | 11.91 | 11.91 | -0.67% | 2,457 |
| Sep 11, 2025 | 11.96 | 11.99 | 11.94 | 11.99 | 11.99 | 0.59% | 13,448 |
| Sep 10, 2025 | 12.03 | 12.03 | 11.91 | 11.92 | 11.92 | -0.58% | 15,141 |
| Sep 9, 2025 | 12.03 | 12.03 | 11.97 | 11.99 | 11.99 | -0.33% | 31,751 |
| Sep 8, 2025 | 12.04 | 12.04 | 11.99 | 12.03 | 12.03 | 0.08% | 25,319 |
| Sep 5, 2025 | 12.00 | 12.06 | 12.00 | 12.02 | 12.02 | 0.25% | 1,139 |
| Sep 4, 2025 | 11.87 | 12.03 | 11.87 | 11.99 | 11.99 | 1.35% | 24,076 |
| Sep 3, 2025 | 11.78 | 11.84 | 11.77 | 11.83 | 11.83 | 0.68% | 47,537 |
| Sep 2, 2025 | 11.78 | 11.82 | 11.73 | 11.75 | 11.75 | -0.59% | 1,293 |
| Sep 1, 2025 | 11.86 | 11.87 | 11.79 | 11.82 | 11.82 | -0.34% | 4,316 |
| Aug 29, 2025 | 11.88 | 11.90 | 11.84 | 11.86 | 11.86 | -0.08% | 15,149 |
| Aug 28, 2025 | 11.94 | 11.94 | 11.87 | 11.87 | 11.87 | -0.42% | 4,196 |
| Aug 27, 2025 | 11.86 | 11.92 | 11.86 | 11.92 | 11.92 | 0.76% | 7,251 |
| Aug 26, 2025 | 11.80 | 11.87 | 11.80 | 11.83 | 11.83 | -0.17% | 3,726 |
| Aug 25, 2025 | 11.87 | 11.90 | 11.84 | 11.85 | 11.85 | -0.42% | 1,352 |
| Aug 22, 2025 | 11.86 | 11.95 | 11.86 | 11.90 | 11.90 | 0.17% | 1,000 |
| Aug 21, 2025 | 11.90 | 11.90 | 11.83 | 11.88 | 11.88 | -0.34% | 4,189 |
| Aug 20, 2025 | 11.78 | 11.92 | 11.78 | 11.92 | 11.92 | 1.02% | 2,802 |
| Aug 19, 2025 | 11.67 | 11.81 | 11.67 | 11.80 | 11.80 | 1.11% | 8,991 |
| Aug 18, 2025 | 11.64 | 11.67 | 11.61 | 11.67 | 11.67 | 0.26% | 4,695 |
| Aug 15, 2025 | 11.68 | 11.70 | 11.64 | 11.64 | 11.64 | 0.17% | 568 |
| Aug 14, 2025 | 11.57 | 11.63 | 11.57 | 11.62 | 11.62 | 0.35% | 4,810 |
| Aug 13, 2025 | 11.54 | 11.58 | 11.54 | 11.58 | 11.58 | 1.05% | 3,451 |
| Aug 12, 2025 | 11.52 | 11.52 | 11.46 | 11.46 | 11.46 | -0.17% | 737 |
| Aug 11, 2025 | 11.58 | 11.58 | 11.48 | 11.48 | 11.48 | -0.17% | 3,096 |
| Aug 8, 2025 | 11.53 | 11.53 | 11.48 | 11.50 | 11.50 | -0.26% | 13,342 |
| Aug 7, 2025 | 11.41 | 11.55 | 11.41 | 11.53 | 11.53 | 0.87% | 21,331 |
| Aug 6, 2025 | 11.55 | 11.58 | 11.41 | 11.43 | 11.43 | -1.12% | 4,832 |
| Aug 5, 2025 | 11.57 | 11.61 | 11.55 | 11.56 | 11.56 | 0.35% | 5,888 |
| Aug 4, 2025 | 11.35 | 11.52 | 11.35 | 11.52 | 11.52 | 2.49% | 62,103 |
| Aug 1, 2025 | 11.50 | 11.50 | 11.20 | 11.24 | 11.24 | -3.19% | 100,774 |
| Jul 31, 2025 | 11.71 | 11.74 | 11.61 | 11.61 | 11.61 | -0.68% | 14,628 |
| Jul 30, 2025 | 11.73 | 11.77 | 11.69 | 11.69 | 11.69 | -0.43% | 12,556 |
| Jul 29, 2025 | 11.69 | 11.75 | 11.69 | 11.74 | 11.74 | 0.51% | 1,572 |
| Jul 28, 2025 | 11.80 | 11.80 | 11.68 | 11.68 | 11.68 | - | 10,364 |
| Jul 25, 2025 | 11.73 | 11.74 | 11.67 | 11.68 | 11.68 | -0.68% | 29,922 |
| Jul 24, 2025 | 11.83 | 11.88 | 11.74 | 11.76 | 11.76 | -0.59% | 28,625 |
| Jul 23, 2025 | 11.79 | 11.85 | 11.79 | 11.83 | 11.83 | 1.37% | 107,849 |
| Jul 22, 2025 | 11.65 | 11.67 | 11.61 | 11.67 | 11.67 | -0.26% | 2,386 |
| Jul 21, 2025 | 11.72 | 11.77 | 11.68 | 11.70 | 11.70 | -0.43% | 12,127 |
| Jul 18, 2025 | 11.73 | 11.77 | 11.72 | 11.75 | 11.75 | 0.43% | 3,280 |
| Jul 17, 2025 | 11.70 | 11.74 | 11.70 | 11.70 | 11.70 | 0.43% | 14,351 |
| Jul 16, 2025 | 11.68 | 11.72 | 11.65 | 11.65 | 11.65 | -0.26% | 23,589 |
| Jul 15, 2025 | 11.72 | 11.75 | 11.66 | 11.68 | 11.68 | -0.17% | 47,417 |
| Jul 14, 2025 | 11.66 | 11.70 | 11.66 | 11.70 | 11.70 | - | 2,405 |
| Jul 11, 2025 | 11.82 | 11.82 | 11.68 | 11.70 | 11.70 | -1.35% | 6,062 |
| Jul 10, 2025 | 11.80 | 11.86 | 11.80 | 11.86 | 11.86 | 0.94% | 54,315 |