UBS MSCI Acwi Climate Paris Aligned UCITS ETF (SWX:ACPAE)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 7.31
+0.05 (0.74%)
At close: Sep 22, 2026
SWX:ACPAE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.34 | 7.34 | 7.31 | 7.31 | 7.31 | 0.74% | 3,970 |
| Sep 21, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.86% | 900 |
| Sep 18, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 17, 2026 | 7.18 | 7.20 | 7.15 | 7.20 | 7.20 | 1.14% | 3,912 |
| Sep 16, 2026 | 7.14 | 7.14 | 7.12 | 7.12 | 7.12 | -0.07% | 3,879 |
| Sep 15, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.34% | 500 |
| Sep 14, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.40% | 6,066 |
| Sep 11, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.22% | 339 |
| Sep 10, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.31% | 403 |
| Sep 9, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.77% | - |
| Sep 8, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - | 310 |
| Sep 7, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.47% | 3,010 |
| Sep 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.18% | 7,870 |
| Sep 3, 2026 | 7.23 | 7.24 | 7.22 | 7.22 | 7.22 | 0.63% | 4,877 |
| Sep 2, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.65% | 2,614 |
| Sep 1, 2026 | 7.20 | 7.23 | 7.20 | 7.22 | 7.22 | -0.66% | 5,447 |
| Aug 31, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.76% | - |
| Aug 28, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.44% | 700 |
| Aug 27, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.44% | - |
| Aug 26, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Aug 25, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.06% | - |
| Aug 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.32% | - |
| Aug 21, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.39% | 437 |
| Aug 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Aug 19, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.14% | 781 |
| Aug 18, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.79% | - |
| Aug 17, 2026 | 7.33 | 7.33 | 7.32 | 7.32 | 7.32 | -0.11% | 1,462 |
| Aug 14, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | 8,800 |
| Aug 13, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.14% | - |
| Aug 12, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.22% | 461 |
| Aug 11, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.51% | 250 |
| Aug 10, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | - |
| Aug 7, 2026 | 7.30 | 7.30 | 7.29 | 7.29 | 7.29 | 0.07% | 2,436 |
| Aug 6, 2026 | 7.28 | 7.29 | 7.28 | 7.29 | 7.29 | -0.10% | 2,614 |
| Aug 5, 2026 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | 0.76% | 1,559 |
| Aug 4, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 2.13% | - |
| Aug 3, 2026 | 7.11 | 7.14 | 7.09 | 7.09 | 7.09 | -0.15% | 6,966 |
| Jul 31, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.47% | 600 |
| Jul 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 80,000 |
| Jul 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.07% | - |
| Jul 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.27% | 446 |
| Jul 27, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.17% | 545 |
| Jul 24, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.24% | - |
| Jul 23, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.35% | 4,000 |
| Jul 22, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.17% | - |
| Jul 21, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.27% | - |
| Jul 20, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.18% | 525 |
| Jul 17, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.52% | - |
| Jul 16, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.20% | 2,148 |
| Jul 15, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.27% | - |