L&G Gold Mining UCITS ETF (SWX:004595666)
Switzerland · Delayed Price · Currency is CHF 99.51
+0.51 (0.52%)
At close: Sep 22, 2026
SWX:004595666 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 99.98 | 99.98 | 99.00 | 99.00 | 99.00 | -2.62% | 86 |
| Sep 18, 2026 | 101.86 | 101.86 | 101.66 | 101.66 | 101.66 | 1.23% | 553 |
| Sep 17, 2026 | 98.23 | 100.42 | 98.23 | 100.42 | 100.42 | 1.11% | 2,598 |
| Sep 16, 2026 | 99.36 | 99.37 | 99.31 | 99.32 | 99.32 | 3.00% | 236 |
| Sep 15, 2026 | 96.31 | 96.43 | 96.31 | 96.43 | 96.43 | -0.47% | 172 |
| Sep 14, 2026 | 99.64 | 99.64 | 96.68 | 96.89 | 96.89 | -3.90% | 6,598 |
| Sep 11, 2026 | 99.09 | 100.82 | 99.09 | 100.82 | 100.82 | 0.95% | 1,254 |
| Sep 10, 2026 | 99.65 | 99.87 | 99.33 | 99.87 | 99.87 | -2.49% | 600 |
| Sep 9, 2026 | 101.90 | 102.42 | 101.90 | 102.42 | 102.42 | -0.47% | 851 |
| Sep 8, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | -0.12% | - |
| Sep 7, 2026 | 102.66 | 103.02 | 102.14 | 103.02 | 103.02 | -0.71% | 1,008 |
| Sep 4, 2026 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | -0.57% | 5 |
| Sep 3, 2026 | 100.58 | 104.36 | 100.58 | 104.36 | 104.36 | 3.49% | 5,206 |
| Sep 2, 2026 | 97.97 | 101.28 | 97.97 | 100.84 | 100.84 | 1.04% | 6,665 |
| Sep 1, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -2.46% | 1,920 |
| Aug 31, 2026 | 101.70 | 102.32 | 101.60 | 102.32 | 102.32 | -4.37% | 879 |
| Aug 28, 2026 | 106.78 | 107.00 | 106.78 | 107.00 | 107.00 | 2.08% | 19 |
| Aug 27, 2026 | 106.24 | 106.24 | 104.82 | 104.82 | 104.82 | -2.07% | 470 |
| Aug 26, 2026 | 107.02 | 107.04 | 106.80 | 107.04 | 107.04 | -0.26% | 1,361 |
| Aug 25, 2026 | 106.56 | 107.32 | 105.68 | 107.32 | 107.32 | 1.19% | 17,701 |
| Aug 24, 2026 | 106.22 | 106.22 | 106.06 | 106.06 | 106.06 | 0.47% | 887 |
| Aug 21, 2026 | 103.82 | 105.56 | 103.82 | 105.56 | 105.56 | 7.71% | 1,037 |
| Aug 20, 2026 | 98.49 | 98.49 | 97.28 | 98.00 | 98.00 | -0.76% | 1,408 |
| Aug 19, 2026 | 93.01 | 98.75 | 93.01 | 98.75 | 98.75 | 5.99% | 382 |
| Aug 18, 2026 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | -1.93% | 570 |
| Aug 17, 2026 | 94.64 | 95.00 | 93.88 | 95.00 | 95.00 | 1.60% | 214 |
| Aug 14, 2026 | 90.19 | 93.50 | 90.19 | 93.50 | 93.50 | 2.60% | 545 |
| Aug 13, 2026 | 91.13 | 91.13 | 91.13 | 91.13 | 91.13 | -3.78% | - |
| Aug 12, 2026 | 93.81 | 94.90 | 93.81 | 94.71 | 94.71 | 2.43% | 419 |
| Aug 11, 2026 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | 1.94% | 151 |
| Aug 10, 2026 | 92.00 | 92.00 | 90.70 | 90.70 | 90.70 | -0.49% | 89 |
| Aug 7, 2026 | 89.08 | 91.15 | 89.08 | 91.15 | 91.15 | 7.50% | 941 |
| Aug 6, 2026 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | 3.92% | 535 |
| Aug 5, 2026 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | 3.67% | 495 |
| Aug 4, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 4.71% | 200 |
| Aug 3, 2026 | 75.07 | 75.16 | 75.07 | 75.16 | 75.16 | 0.62% | 887 |
| Jul 31, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.36% | 549 |
| Jul 30, 2026 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 0.48% | - |
| Jul 29, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | -1.57% | - |
| Jul 28, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -1.65% | 39 |
| Jul 27, 2026 | 77.40 | 77.40 | 77.07 | 77.07 | 77.07 | 1.85% | 193 |
| Jul 24, 2026 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | 0.28% | 123 |
| Jul 23, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | -2.17% | - |
| Jul 22, 2026 | 75.51 | 77.13 | 75.51 | 77.13 | 77.13 | 4.84% | 402 |
| Jul 21, 2026 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | 2.61% | 20 |
| Jul 20, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -0.04% | - |
| Jul 17, 2026 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | -1.10% | 70 |
| Jul 16, 2026 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | -4.41% | 194 |
| Jul 15, 2026 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | -2.34% | 536 |
| Jul 14, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 2.83% | 232 |