Swire Pacific Limited (FRA:SWI1)
Germany · Delayed Price · Currency is EUR 1.450
+0.030 (2.11%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:SWI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1.43% | - |
| Jun 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| May 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.08% | - |
| May 27, 2026 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 3.52% | 2,707 |
| May 26, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| May 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| May 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| May 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| May 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| May 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| May 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| May 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| May 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| May 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| May 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.73% | - |
| May 11, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | -0.63% | 1,935 |
| May 8, 2026 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 4.64% | 1,417 |
| May 7, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.42% | - |
| May 6, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| May 5, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 2.76% | 1,670 |
| May 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Apr 29, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.50% | 1,000 |
| Apr 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Apr 27, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.84% | 1,406 |
| Apr 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.08% | - |
| Apr 23, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 1.38% | 100 |
| Apr 22, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 3.57% | 2,000 |
| Apr 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Apr 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Apr 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.42% | - |
| Apr 15, 2026 | 1.41 | 1.47 | 1.41 | 1.46 | 1.46 | 1.39% | 2,080 |
| Apr 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | - |
| Apr 13, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 4.90% | 67 |
| Apr 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Apr 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | - |
| Apr 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.83% | - |
| Apr 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.37 | 1.42% | - |
| Apr 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.36 | -0.70% | - |
| Apr 1, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.37 | 1.43% | - |
| Mar 31, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.35 | - | - |
| Mar 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.35 | -2.10% | - |
| Mar 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.37 | -0.69% | - |
| Mar 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.38 | - | - |
| Mar 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.38 | - | - |
| Mar 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.38 | 0.70% | - |
| Mar 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.37 | -4.03% | - |
| Mar 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.43 | -3.25% | - |