Bellevue Healthcare UCITS ETF (SWX:CARE)
Switzerland · Delayed Price · Currency is CHF 9.59
+0.09 (0.91%)
Last updated: Sep 22, 2026, 11:39 AM CET
SWX:CARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.82% | 23 |
| Sep 21, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.08% | - |
| Sep 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.88% | - |
| Sep 16, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.38% | - |
| Sep 15, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.05% | - |
| Sep 14, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.22% | - |
| Sep 11, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.47% | 200 |
| Sep 10, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.34% | 3,150 |
| Sep 9, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.19% | - |
| Sep 8, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.98% | - |
| Sep 7, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.55% | 202 |
| Sep 4, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.51% | 70 |
| Sep 3, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Sep 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.26% | - |
| Sep 1, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Aug 31, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Aug 28, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.26% | 130 |
| Aug 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.57% | 95 |
| Aug 26, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Aug 25, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.33% | 544 |
| Aug 24, 2026 | 9.80 | 9.80 | 9.73 | 9.73 | 9.73 | 1.07% | 210 |
| Aug 21, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.25% | - |
| Aug 20, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.01% | - |
| Aug 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.30% | 55 |
| Aug 18, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.34% | - |
| Aug 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Aug 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.05% | 103 |
| Aug 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.16% | - |
| Aug 12, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.11% | - |
| Aug 11, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.22% | - |
| Aug 10, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.60% | - |
| Aug 7, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.09% | - |
| Aug 6, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Aug 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.17% | 100 |
| Aug 4, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.04% | - |
| Aug 3, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.47% | - |
| Jul 31, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.47% | - |
| Jul 30, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -2.98% | 30 |
| Jul 29, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.60% | 50 |
| Jul 28, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.31% | - |
| Jul 27, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.46% | - |
| Jul 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.47% | 200 |
| Jul 23, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.35% | 50 |
| Jul 22, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.61% | 290 |
| Jul 21, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.07% | 300 |
| Jul 20, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.74% | 150 |
| Jul 17, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.13% | - |
| Jul 16, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.53% | - |
| Jul 15, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - | - |