Amundi AMUNDI CAC 40 ESG UCITS ETF DR (SWX:C40)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 135.94
+1.46 (1.09%)
At close: Aug 8, 2025
SWX:C40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 135.94 | 135.94 | 135.94 | 135.94 | 135.94 | 1.09% | - |
| Aug 7, 2025 | 134.48 | 134.48 | 134.48 | 134.48 | 134.48 | 0.30% | 376 |
| Aug 6, 2025 | 134.08 | 134.08 | 134.08 | 134.08 | 134.08 | - | - |
| Aug 5, 2025 | 134.08 | 134.08 | 134.08 | 134.08 | 134.08 | -0.28% | - |
| Aug 4, 2025 | 134.46 | 134.46 | 134.46 | 134.46 | 134.46 | -1.78% | - |
| Jul 31, 2025 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | -1.23% | - |
| Jul 30, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | -0.03% | - |
| Jul 29, 2025 | 139.48 | 139.52 | 138.64 | 138.64 | 138.64 | -0.14% | 1,613 |
| Jul 28, 2025 | 138.80 | 138.84 | 138.80 | 138.84 | 138.84 | 0.62% | 917 |
| Jul 25, 2025 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | 0.07% | 2,872 |
| Jul 24, 2025 | 137.88 | 137.88 | 137.88 | 137.88 | 137.88 | - | - |
| Jul 23, 2025 | 138.30 | 138.30 | 137.88 | 137.88 | 137.88 | 1.06% | 473 |
| Jul 22, 2025 | 136.44 | 136.44 | 136.44 | 136.44 | 136.44 | -0.68% | - |
| Jul 21, 2025 | 137.38 | 137.38 | 137.38 | 137.38 | 137.38 | -0.28% | - |
| Jul 18, 2025 | 137.76 | 137.76 | 137.76 | 137.76 | 137.76 | - | - |
| Jul 17, 2025 | 137.76 | 137.76 | 137.76 | 137.76 | 137.76 | 0.98% | - |
| Jul 16, 2025 | 136.42 | 136.42 | 136.42 | 136.42 | 136.42 | -0.73% | 60 |
| Jul 15, 2025 | 137.42 | 137.42 | 137.42 | 137.42 | 137.42 | 0.67% | 4 |
| Jul 14, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | -0.87% | 300 |
| Jul 11, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | -1.05% | - |
| Jul 10, 2025 | 139.16 | 139.16 | 139.16 | 139.16 | 139.16 | 0.35% | - |
| Jul 9, 2025 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | 1.52% | - |
| Jul 8, 2025 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 0.40% | 588 |
| Jul 7, 2025 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | 0.53% | 97 |
| Jul 4, 2025 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | -0.79% | 40,156 |
| Jul 3, 2025 | 136.42 | 136.42 | 136.42 | 136.42 | 136.42 | 0.06% | - |
| Jul 2, 2025 | 136.24 | 136.34 | 136.24 | 136.34 | 136.34 | 1.01% | 314 |
| Jul 1, 2025 | 134.98 | 134.98 | 134.98 | 134.98 | 134.98 | -0.16% | - |
| Jun 30, 2025 | 135.26 | 135.26 | 135.20 | 135.20 | 135.20 | -0.04% | 159 |
| Jun 27, 2025 | 135.26 | 135.26 | 135.26 | 135.26 | 135.26 | 1.64% | 43 |
| Jun 26, 2025 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | 0.14% | 200 |
| Jun 25, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | -0.91% | - |
| Jun 24, 2025 | 134.28 | 134.28 | 134.12 | 134.12 | 134.12 | 1.48% | 481 |
| Jun 23, 2025 | 132.16 | 132.16 | 132.16 | 132.16 | 132.16 | -0.94% | - |
| Jun 20, 2025 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | 0.82% | 30 |
| Jun 19, 2025 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | -1.53% | - |
| Jun 18, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | -0.30% | - |
| Jun 17, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | -0.82% | - |
| Jun 16, 2025 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | 0.73% | - |
| Jun 13, 2025 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | -1.03% | - |
| Jun 12, 2025 | 136.34 | 136.34 | 136.34 | 136.34 | 136.34 | -0.50% | 385 |
| Jun 11, 2025 | 137.04 | 137.04 | 137.02 | 137.02 | 137.02 | -0.22% | 830 |
| Jun 10, 2025 | 137.32 | 137.32 | 137.32 | 137.32 | 137.32 | -0.23% | - |
| Jun 6, 2025 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | -0.10% | - |
| Jun 5, 2025 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | 0.10% | 250 |
| Jun 4, 2025 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | 0.70% | 2,100 |
| Jun 3, 2025 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | 0.81% | - |
| Jun 2, 2025 | 135.56 | 135.58 | 135.56 | 135.58 | 135.58 | -1.30% | 21 |
| May 30, 2025 | 137.36 | 137.36 | 137.36 | 137.36 | 137.36 | -0.17% | 431 |
| May 28, 2025 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | -0.09% | 2,100 |