UBS MSCI Switzerland IMI Socially Responsible UCITS ETF (ETR:CHSR)
Germany · Delayed Price · Currency is EUR 17.11
0.00 (-0.01%)
At close: Sep 23, 2026
ETR:CHSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17.06 | 17.18 | 16.99 | 17.11 | 17.11 | 0.68% | 205 |
| Sep 21, 2026 | 16.86 | 17.00 | 16.86 | 16.99 | 16.99 | 1.52% | 11 |
| Sep 18, 2026 | 16.77 | 16.83 | 16.74 | 16.74 | 16.74 | -0.59% | 831 |
| Sep 17, 2026 | 16.75 | 16.84 | 16.75 | 16.84 | 16.84 | 0.74% | 540 |
| Sep 16, 2026 | 16.67 | 16.75 | 16.67 | 16.72 | 16.72 | 0.57% | 1,718 |
| Sep 15, 2026 | 16.61 | 16.62 | 16.50 | 16.62 | 16.62 | -0.43% | 329 |
| Sep 14, 2026 | 16.69 | 16.79 | 16.69 | 16.69 | 16.69 | 0.48% | 2,468 |
| Sep 11, 2026 | 16.68 | 16.69 | 16.61 | 16.61 | 16.61 | -0.30% | 858 |
| Sep 10, 2026 | 16.79 | 16.79 | 16.66 | 16.66 | 16.66 | -0.44% | 972 |
| Sep 9, 2026 | 16.94 | 16.94 | 16.74 | 16.74 | 16.74 | -1.78% | 65 |
| Sep 8, 2026 | 17.04 | 17.04 | 16.89 | 17.04 | 17.04 | -0.22% | 23,992 |
| Sep 7, 2026 | 17.04 | 17.11 | 17.00 | 17.08 | 17.08 | -0.59% | 3,096 |
| Sep 4, 2026 | 17.24 | 17.24 | 17.18 | 17.18 | 17.18 | -0.41% | 196 |
| Sep 3, 2026 | 17.20 | 17.26 | 17.20 | 17.25 | 17.25 | 0.81% | 734 |
| Sep 2, 2026 | 17.12 | 17.12 | 17.02 | 17.11 | 17.11 | 0.22% | 1,335 |
| Sep 1, 2026 | 17.16 | 17.16 | 17.05 | 17.08 | 17.08 | -0.40% | 1,164 |
| Aug 31, 2026 | 17.28 | 17.28 | 17.14 | 17.14 | 17.14 | -0.99% | 62 |
| Aug 28, 2026 | 17.36 | 17.36 | 17.32 | 17.32 | 17.32 | -0.33% | 75 |
| Aug 27, 2026 | 17.31 | 17.37 | 17.31 | 17.37 | 17.37 | -0.11% | 816 |
| Aug 26, 2026 | 17.42 | 17.48 | 17.39 | 17.39 | 17.39 | -0.10% | 1,409 |
| Aug 25, 2026 | 17.38 | 17.45 | 17.38 | 17.41 | 17.41 | 0.33% | - |
| Aug 24, 2026 | 17.36 | 17.37 | 17.33 | 17.35 | 17.35 | - | 797 |
| Aug 21, 2026 | 17.24 | 17.35 | 17.24 | 17.35 | 17.35 | 0.44% | 1,887 |
| Aug 20, 2026 | 17.36 | 17.36 | 17.28 | 17.28 | 17.28 | -0.31% | 1,558 |
| Aug 19, 2026 | 17.22 | 17.33 | 17.20 | 17.33 | 17.33 | 0.88% | 528 |
| Aug 18, 2026 | 17.28 | 17.28 | 17.18 | 17.18 | 17.18 | -0.84% | 990 |
| Aug 17, 2026 | 17.35 | 17.40 | 17.33 | 17.33 | 17.33 | -0.24% | 284 |
| Aug 14, 2026 | 17.45 | 17.45 | 17.37 | 17.37 | 17.37 | -0.57% | 629 |
| Aug 13, 2026 | 17.47 | 17.52 | 17.47 | 17.47 | 17.47 | 0.23% | 341 |
| Aug 12, 2026 | 17.49 | 17.49 | 17.43 | 17.43 | 17.43 | -0.57% | 225 |
| Aug 11, 2026 | 17.63 | 17.63 | 17.53 | 17.53 | 17.53 | -0.27% | 136 |
| Aug 10, 2026 | 17.61 | 17.61 | 17.58 | 17.58 | 17.58 | -0.15% | - |
| Aug 7, 2026 | 17.48 | 17.66 | 17.46 | 17.60 | 17.60 | 0.78% | 715 |
| Aug 6, 2026 | 17.58 | 17.58 | 17.47 | 17.47 | 17.47 | -0.43% | 744 |
| Aug 5, 2026 | 17.56 | 17.57 | 17.46 | 17.54 | 17.54 | 0.79% | 1,368 |
| Aug 4, 2026 | 17.34 | 17.40 | 17.34 | 17.40 | 17.40 | 0.87% | 84 |
| Aug 3, 2026 | 17.31 | 17.31 | 17.25 | 17.25 | 17.25 | -0.05% | 985 |
| Jul 31, 2026 | 17.44 | 17.44 | 17.26 | 17.26 | 17.26 | -0.63% | 763 |
| Jul 30, 2026 | 17.30 | 17.39 | 17.30 | 17.37 | 17.37 | 0.10% | 362 |
| Jul 29, 2026 | 17.37 | 17.37 | 17.25 | 17.35 | 17.35 | -0.01% | 423 |
| Jul 28, 2026 | 17.18 | 17.36 | 17.18 | 17.36 | 17.36 | 1.13% | 660 |
| Jul 27, 2026 | 17.23 | 17.23 | 17.16 | 17.16 | 17.16 | 0.57% | 1,375 |
| Jul 24, 2026 | 17.02 | 17.06 | 17.02 | 17.06 | 17.06 | 0.05% | 3 |
| Jul 23, 2026 | 17.03 | 17.06 | 16.92 | 17.06 | 17.06 | -0.59% | 55 |
| Jul 22, 2026 | 17.23 | 17.28 | 17.16 | 17.16 | 17.16 | -0.44% | 875 |
| Jul 21, 2026 | 17.24 | 17.24 | 17.18 | 17.23 | 17.23 | -0.16% | - |
| Jul 20, 2026 | 17.32 | 17.32 | 17.23 | 17.26 | 17.26 | -0.79% | 465 |
| Jul 17, 2026 | 17.30 | 17.41 | 17.30 | 17.40 | 17.40 | 0.69% | 544 |
| Jul 16, 2026 | 17.26 | 17.28 | 17.20 | 17.28 | 17.28 | -0.46% | 1,936 |
| Jul 15, 2026 | 17.23 | 17.36 | 17.22 | 17.36 | 17.36 | 0.24% | 583 |