UBS MSCI ACWI SF UCITS ETF (SWX:ACCUKD)
Switzerland · Delayed Price · Currency is CHF 205.30
-0.80 (-0.39%)
At close: Sep 23, 2026
SWX:ACCUKD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 205.20 | 205.50 | 205.05 | 205.45 | 205.45 | -0.32% | 257 |
| Sep 22, 2026 | 206.50 | 206.65 | 206.10 | 206.10 | 206.10 | 0.10% | 427 |
| Sep 21, 2026 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | 1.58% | 115 |
| Sep 18, 2026 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | - | - |
| Sep 17, 2026 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | 0.45% | - |
| Sep 16, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | 0.17% | - |
| Sep 15, 2026 | 200.95 | 201.45 | 200.95 | 201.45 | 201.45 | -0.42% | 525 |
| Sep 14, 2026 | 202.05 | 202.30 | 202.05 | 202.30 | 202.30 | -0.34% | 206 |
| Sep 11, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0.20% | 200 |
| Sep 10, 2026 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | -0.44% | - |
| Sep 9, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | -0.63% | 120 |
| Sep 8, 2026 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - | 150 |
| Sep 7, 2026 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - | - |
| Sep 4, 2026 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | 0.42% | - |
| Sep 3, 2026 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | 0.15% | 4 |
| Sep 2, 2026 | 203.65 | 203.65 | 203.65 | 203.65 | 203.65 | - | - |
| Sep 1, 2026 | 204.45 | 204.45 | 203.65 | 203.65 | 203.65 | -0.42% | 410 |
| Aug 31, 2026 | 205.05 | 205.20 | 204.50 | 204.50 | 204.50 | -0.56% | 1,551 |
| Aug 28, 2026 | 205.65 | 205.65 | 205.65 | 205.65 | 205.65 | 0.12% | 652 |
| Aug 27, 2026 | 204.90 | 205.45 | 204.70 | 205.40 | 205.40 | 0.42% | 789 |
| Aug 26, 2026 | 204.45 | 205.00 | 204.45 | 204.55 | 204.55 | 0.34% | 1,700 |
| Aug 25, 2026 | 203.85 | 203.85 | 203.85 | 203.85 | 203.85 | - | - |
| Aug 24, 2026 | 203.60 | 203.85 | 203.55 | 203.85 | 203.85 | -0.20% | 188 |
| Aug 21, 2026 | 204.15 | 204.80 | 204.15 | 204.25 | 204.25 | 0.22% | 350 |
| Aug 20, 2026 | 203.85 | 203.90 | 203.80 | 203.80 | 203.80 | -0.51% | 461 |
| Aug 19, 2026 | 204.85 | 204.85 | 204.85 | 204.85 | 204.85 | - | - |
| Aug 18, 2026 | 204.85 | 204.85 | 204.85 | 204.85 | 204.85 | -1.16% | - |
| Aug 17, 2026 | 207.15 | 207.25 | 207.15 | 207.25 | 207.25 | 0.34% | 743 |
| Aug 14, 2026 | 206.55 | 206.55 | 206.55 | 206.55 | 206.55 | - | - |
| Aug 13, 2026 | 206.55 | 206.55 | 206.55 | 206.55 | 206.55 | 0.35% | - |
| Aug 12, 2026 | 207.15 | 207.15 | 207.15 | 207.15 | 205.82 | 0.07% | 100 |
| Aug 11, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 205.67 | - | 835 |
| Aug 10, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 205.67 | 0.24% | 774 |
| Aug 7, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 205.17 | 0.19% | - |
| Aug 6, 2026 | 206.20 | 206.30 | 206.10 | 206.10 | 204.78 | 0.07% | 914 |
| Aug 5, 2026 | 205.95 | 205.95 | 205.95 | 205.95 | 204.63 | 0.32% | - |
| Aug 4, 2026 | 205.30 | 205.30 | 205.30 | 205.30 | 203.98 | 1.53% | 258 |
| Aug 3, 2026 | 201.70 | 202.25 | 201.70 | 202.20 | 200.90 | 1.32% | 1,482 |
| Jul 31, 2026 | 200.40 | 200.40 | 198.92 | 199.56 | 198.28 | 0.36% | 1,976 |
| Jul 30, 2026 | 198.08 | 199.16 | 198.08 | 198.84 | 197.56 | 0.52% | 190 |
| Jul 29, 2026 | 197.84 | 197.84 | 197.82 | 197.82 | 196.55 | -0.54% | 2,466 |
| Jul 28, 2026 | 198.94 | 198.94 | 198.90 | 198.90 | 197.62 | -0.44% | 36 |
| Jul 27, 2026 | 199.70 | 199.78 | 199.70 | 199.78 | 198.50 | 0.03% | 33 |
| Jul 24, 2026 | 199.82 | 199.82 | 199.64 | 199.72 | 198.44 | 0.20% | 1,670 |
| Jul 23, 2026 | 199.32 | 199.32 | 199.32 | 199.32 | 198.04 | -1.11% | 200 |
| Jul 22, 2026 | 201.55 | 201.55 | 201.55 | 201.55 | 200.26 | 0.12% | - |
| Jul 21, 2026 | 201.45 | 201.45 | 201.30 | 201.30 | 200.01 | 0.47% | 315 |
| Jul 20, 2026 | 200.35 | 200.35 | 200.35 | 200.35 | 199.06 | - | - |
| Jul 17, 2026 | 200.35 | 200.35 | 200.35 | 200.35 | 199.06 | -1.18% | 35 |
| Jul 16, 2026 | 202.00 | 202.75 | 202.00 | 202.75 | 201.45 | -0.12% | 1,988 |