UBS Core MSCI EMU UCITS ETF (SWX:001429074)
Switzerland · Delayed Price · Currency is CHF 200.15
-0.70 (-0.35%)
At close: Sep 22, 2026
SWX:001429074 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 200.55 | 200.55 | 200.15 | 200.15 | 200.15 | -0.35% | 72 |
| Sep 21, 2026 | 200.75 | 200.85 | 200.75 | 200.85 | 200.85 | 0.83% | 359 |
| Sep 18, 2026 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | -1.24% | - |
| Sep 17, 2026 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | 0.98% | - |
| Sep 16, 2026 | 199.74 | 199.74 | 199.74 | 199.74 | 199.74 | 1.26% | - |
| Sep 15, 2026 | 197.26 | 197.26 | 197.26 | 197.26 | 197.26 | -0.82% | 270 |
| Sep 14, 2026 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | -1.17% | 26 |
| Sep 11, 2026 | 200.65 | 201.25 | 200.65 | 201.25 | 201.25 | 0.70% | 194 |
| Sep 10, 2026 | 200.30 | 200.30 | 199.86 | 199.86 | 199.86 | -0.07% | 108 |
| Sep 9, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -1.26% | 22 |
| Sep 8, 2026 | 202.55 | 202.55 | 202.55 | 202.55 | 202.55 | -0.12% | 10 |
| Sep 7, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | 0.22% | 20 |
| Sep 4, 2026 | 202.35 | 202.35 | 202.35 | 202.35 | 202.35 | 0.72% | - |
| Sep 3, 2026 | 200.55 | 200.90 | 200.55 | 200.90 | 200.90 | -0.22% | 63 |
| Sep 2, 2026 | 200.85 | 201.35 | 200.85 | 201.35 | 201.35 | -0.07% | 109 |
| Sep 1, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | -1.20% | - |
| Aug 31, 2026 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | -0.07% | 35 |
| Aug 28, 2026 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | 0.89% | 1 |
| Aug 27, 2026 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | -1.15% | 21 |
| Aug 26, 2026 | 203.95 | 204.65 | 203.95 | 204.65 | 204.65 | 0.64% | 505 |
| Aug 25, 2026 | 203.35 | 203.35 | 203.35 | 203.35 | 203.35 | 0.35% | - |
| Aug 24, 2026 | 202.65 | 202.65 | 202.65 | 202.65 | 202.65 | 0.07% | - |
| Aug 21, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0.65% | 8 |
| Aug 20, 2026 | 202.05 | 202.05 | 201.20 | 201.20 | 201.20 | -1.06% | 113 |
| Aug 19, 2026 | 203.35 | 203.35 | 203.35 | 203.35 | 203.35 | -1.05% | 150 |
| Aug 18, 2026 | 204.85 | 205.50 | 204.85 | 205.50 | 205.50 | -0.53% | 965 |
| Aug 17, 2026 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | -0.22% | - |
| Aug 14, 2026 | 207.20 | 207.20 | 207.05 | 207.05 | 207.05 | -0.43% | 58 |
| Aug 13, 2026 | 207.95 | 207.95 | 207.95 | 207.95 | 207.95 | 0.62% | - |
| Aug 12, 2026 | 210.35 | 210.55 | 210.35 | 210.55 | 206.67 | 0.84% | 658 |
| Aug 11, 2026 | 209.10 | 209.10 | 208.80 | 208.80 | 204.95 | -0.17% | 511 |
| Aug 10, 2026 | 209.15 | 209.15 | 209.15 | 209.15 | 205.29 | 0.38% | 22 |
| Aug 7, 2026 | 208.35 | 208.35 | 208.35 | 208.35 | 204.51 | - | - |
| Aug 6, 2026 | 207.65 | 208.35 | 207.65 | 208.35 | 204.51 | 0.41% | 147 |
| Aug 5, 2026 | 207.80 | 207.80 | 207.50 | 207.50 | 203.67 | 0.58% | 494 |
| Aug 4, 2026 | 206.30 | 206.30 | 206.30 | 206.30 | 202.50 | 0.95% | 919 |
| Aug 3, 2026 | 204.05 | 204.35 | 204.05 | 204.35 | 200.58 | - | 942 |
| Jul 31, 2026 | 203.15 | 204.35 | 203.15 | 204.35 | 200.58 | 2.05% | 1,275 |
| Jul 30, 2026 | 200.65 | 200.65 | 200.25 | 200.25 | 196.56 | -0.05% | 196 |
| Jul 29, 2026 | 200.35 | 200.35 | 200.35 | 200.35 | 196.66 | - | - |
| Jul 28, 2026 | 201.35 | 201.55 | 200.00 | 200.35 | 196.66 | -0.62% | 250 |
| Jul 27, 2026 | 202.30 | 202.30 | 201.45 | 201.60 | 197.88 | 0.75% | 412 |
| Jul 24, 2026 | 199.62 | 200.10 | 199.56 | 200.10 | 196.41 | 0.46% | 245 |
| Jul 23, 2026 | 201.40 | 201.40 | 199.06 | 199.18 | 195.51 | -1.13% | 846 |
| Jul 22, 2026 | 200.35 | 201.45 | 200.35 | 201.45 | 197.74 | 0.93% | 62 |
| Jul 21, 2026 | 198.82 | 199.60 | 198.82 | 199.60 | 195.92 | 0.60% | 266 |
| Jul 20, 2026 | 197.88 | 198.98 | 197.84 | 198.40 | 194.74 | 0.54% | 2,936 |
| Jul 17, 2026 | 198.00 | 198.04 | 197.00 | 197.34 | 193.70 | -0.84% | 1,019 |
| Jul 16, 2026 | 198.62 | 199.02 | 198.62 | 199.02 | 195.35 | -0.31% | 637 |
| Jul 15, 2026 | 200.50 | 200.85 | 199.64 | 199.64 | 195.96 | 0.27% | 490 |