SPDR ETFs Europe II plc - SPDR STOXX Europe 600 SRI UCITS ETF (SWX:600X)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 38.70
+0.09 (0.22%)
At close: Sep 22, 2026
SWX:600X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 38.64 | 38.73 | 38.64 | 38.70 | 38.70 | 0.22% | 301 |
| Sep 21, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 1.02% | 228 |
| Sep 18, 2026 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -0.74% | - |
| Sep 17, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.82% | 855 |
| Sep 16, 2026 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.39% | 2 |
| Sep 15, 2026 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.58% | - |
| Sep 14, 2026 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.09% | - |
| Sep 11, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.13% | - |
| Sep 10, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -1.99% | - |
| Sep 9, 2026 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -0.32% | 2 |
| Sep 8, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -0.05% | 1 |
| Sep 7, 2026 | 39.10 | 39.17 | 39.10 | 39.17 | 39.17 | -0.01% | 250 |
| Sep 4, 2026 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 0.42% | - |
| Sep 3, 2026 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.01% | - |
| Sep 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 25 |
| Sep 1, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | 436 |
| Aug 31, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.00% | 78 |
| Aug 28, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.75% | 1 |
| Aug 27, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -1.38% | 76 |
| Aug 26, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.61% | 1 |
| Aug 25, 2026 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 0.43% | - |
| Aug 24, 2026 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 0.05% | - |
| Aug 21, 2026 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0.46% | - |
| Aug 20, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.13% | - |
| Aug 19, 2026 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -0.05% | - |
| Aug 18, 2026 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | -0.46% | 22 |
| Aug 17, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | -0.19% | 200 |
| Aug 14, 2026 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | -0.95% | - |
| Aug 13, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.68% | 250 |
| Aug 12, 2026 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.16% | - |
| Aug 11, 2026 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -0.06% | - |
| Aug 10, 2026 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | 0.32% | 253 |
| Aug 7, 2026 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 0.09% | - |
| Aug 6, 2026 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -0.03% | 3 |
| Aug 5, 2026 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 1.21% | 5 |
| Aug 4, 2026 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.68% | 64 |
| Aug 3, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Jul 31, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Jul 30, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.34% | - |
| Jul 29, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -0.01% | - |
| Jul 28, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -1.06% | 58 |
| Jul 27, 2026 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 1.35% | 1 |
| Jul 24, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - | - |
| Jul 23, 2026 | 38.67 | 38.67 | 38.65 | 38.65 | 38.65 | -0.23% | 103 |
| Jul 22, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.39% | - |
| Jul 21, 2026 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.09% | - |
| Jul 20, 2026 | 38.53 | 38.63 | 38.53 | 38.55 | 38.55 | -0.06% | 1,593 |
| Jul 17, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.50% | - |
| Jul 16, 2026 | 38.67 | 38.77 | 38.67 | 38.77 | 38.77 | -0.10% | 114 |
| Jul 15, 2026 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 0.83% | 1 |