Axa IM Etf Icav - Axa IM Nasdaq 100 UCITS ETF (SWX:ANAU)
Switzerland · Delayed Price · Currency is CHF · Price in USD 20.36
+0.12 (0.59%)
At close: Jul 31, 2025, 5:20 PM CET
SWX:ANAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 20.52 | 20.54 | 20.36 | 20.36 | - | 0.59% | 2,305 |
| Jul 30, 2025 | 20.26 | 20.28 | 20.24 | 20.24 | - | -0.54% | 3,918 |
| Jul 29, 2025 | 20.30 | 20.35 | 20.30 | 20.35 | - | 0.49% | 3,354 |
| Jul 28, 2025 | 20.32 | 20.39 | 20.25 | 20.25 | - | 0.52% | 12,313 |
| Jul 25, 2025 | 20.16 | 20.17 | 20.13 | 20.15 | - | -0.10% | 14,373 |
| Jul 24, 2025 | 20.12 | 20.17 | 20.11 | 20.17 | - | 0.96% | 699 |
| Jul 23, 2025 | 20.04 | 20.04 | 19.95 | 19.97 | - | - | 4,810 |
| Jul 22, 2025 | 20.09 | 20.12 | 19.97 | 19.97 | - | -0.87% | 2,406 |
| Jul 21, 2025 | 20.07 | 20.19 | 20.06 | 20.15 | - | 0.78% | 2,900 |
| Jul 18, 2025 | 20.04 | 20.06 | 19.99 | 19.99 | - | -0.03% | 5,584 |
| Jul 17, 2025 | 19.92 | 20.00 | 19.91 | 20.00 | - | 0.69% | 2,787 |
| Jul 16, 2025 | 19.78 | 19.86 | 19.78 | 19.86 | - | -0.55% | 5,317 |
| Jul 15, 2025 | 19.92 | 19.98 | 19.90 | 19.97 | - | 0.92% | 1,319 |
| Jul 14, 2025 | 19.66 | 19.82 | 19.66 | 19.79 | - | 0.09% | 7,732 |
| Jul 11, 2025 | 19.75 | 19.77 | 19.69 | 19.77 | - | -0.19% | 3,848 |
| Jul 10, 2025 | 19.84 | 19.85 | 19.81 | 19.81 | - | -0.11% | 15,442 |
| Jul 9, 2025 | 19.68 | 19.83 | 19.68 | 19.83 | - | 0.82% | 1,594 |
| Jul 8, 2025 | 19.72 | 19.73 | 19.67 | 19.67 | - | -0.10% | 1,119 |
| Jul 7, 2025 | 19.72 | 19.78 | 19.68 | 19.69 | - | -0.19% | 2,766 |
| Jul 4, 2025 | 19.76 | 19.77 | 19.68 | 19.73 | - | -0.45% | 9,866 |
| Jul 3, 2025 | 19.66 | 19.83 | 19.65 | 19.82 | - | 1.88% | 4,346 |
| Jul 2, 2025 | 19.57 | 19.57 | 19.45 | 19.45 | - | 0.11% | 97,782 |
| Jul 1, 2025 | 19.65 | 19.65 | 19.43 | 19.43 | - | -0.83% | 9,535 |
| Jun 30, 2025 | 19.65 | 19.66 | 19.58 | 19.59 | - | 0.18% | 12,657 |
| Jun 27, 2025 | 19.54 | 19.60 | 19.51 | 19.56 | - | 0.79% | 3,190 |
| Jun 26, 2025 | 19.35 | 19.40 | 19.35 | 19.40 | - | 0.62% | 2,042 |
| Jun 25, 2025 | 19.23 | 19.28 | 19.23 | 19.28 | - | 0.41% | 45,023 |
| Jun 24, 2025 | 19.20 | 19.20 | 19.12 | 19.20 | - | 1.89% | 2,201 |
| Jun 23, 2025 | 18.74 | 18.85 | 18.74 | 18.85 | - | 0.67% | 1,875 |
| Jun 20, 2025 | 18.78 | 18.91 | 18.72 | 18.72 | - | 0.33% | 5,797 |
| Jun 19, 2025 | 18.76 | 18.76 | 18.66 | 18.66 | - | -1.29% | 7,562 |
| Jun 18, 2025 | 18.89 | 18.90 | 18.89 | 18.90 | - | -0.23% | 714 |
| Jun 17, 2025 | 18.93 | 18.95 | 18.89 | 18.95 | - | -0.36% | 2,658 |
| Jun 16, 2025 | 18.85 | 19.03 | 18.83 | 19.02 | - | 1.26% | 4,381 |
| Jun 13, 2025 | 18.73 | 18.86 | 18.72 | 18.78 | - | -1.30% | 874 |
| Jun 12, 2025 | 18.92 | 19.03 | 18.82 | 19.03 | - | -0.38% | 1,427 |
| Jun 11, 2025 | 18.96 | 19.12 | 18.94 | 19.10 | - | 0.95% | 7,704 |
| Jun 10, 2025 | 18.89 | 18.96 | 18.86 | 18.92 | - | 0.07% | 6,217 |
| Jun 6, 2025 | 18.86 | 18.91 | 18.86 | 18.91 | - | -0.42% | 3,391 |
| Jun 5, 2025 | 18.83 | 18.99 | 18.81 | 18.99 | - | 0.95% | 3,427 |
| Jun 4, 2025 | 18.78 | 18.82 | 18.78 | 18.81 | - | 0.31% | 1,574 |
| Jun 3, 2025 | 18.57 | 18.75 | 18.56 | 18.75 | - | 1.74% | 14,347 |
| Jun 2, 2025 | 18.38 | 18.53 | 18.32 | 18.43 | - | -0.27% | 3,441 |
| May 30, 2025 | 18.44 | 18.49 | 18.41 | 18.48 | - | -0.45% | 5,866 |
| May 28, 2025 | 18.53 | 18.60 | 18.52 | 18.56 | - | 0.56% | 19,282 |
| May 27, 2025 | 18.36 | 18.46 | 18.36 | 18.46 | - | 0.38% | 1,652 |
| May 26, 2025 | 18.39 | 18.40 | 18.39 | 18.39 | - | 1.79% | 1,433 |
| May 23, 2025 | 18.33 | 18.33 | 17.95 | 18.07 | - | -1.52% | 3,837 |
| May 22, 2025 | 18.32 | 18.34 | 18.29 | 18.34 | - | -0.33% | 10,549 |
| May 21, 2025 | 18.41 | 18.41 | 18.35 | 18.40 | - | -0.39% | 11,952 |