UBS MSCI Switzerland 20/35 UCITS ETF (SWX:CHEUR)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 16.43
-0.13 (-0.81%)
At close: Jul 31, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 16.30 | 16.53 | 16.30 | 16.50 | 16.50 | 1.16% | 17,799 |
| Aug 6, 2025 | 16.47 | 16.47 | 16.31 | 16.31 | 16.31 | -0.75% | 40,958 |
| Aug 5, 2025 | 16.47 | 16.49 | 16.44 | 16.44 | 16.44 | 0.27% | 2,647 |
| Aug 4, 2025 | 16.10 | 16.40 | 16.10 | 16.39 | 16.39 | -0.21% | 4,348 |
| Jul 31, 2025 | 16.59 | 16.63 | 16.41 | 16.43 | 16.43 | -0.81% | 27,539 |
| Jul 30, 2025 | 16.60 | 16.65 | 16.56 | 16.56 | 16.56 | -0.24% | 177,322 |
| Jul 29, 2025 | 16.55 | 16.63 | 16.55 | 16.60 | 16.60 | 0.22% | 111,446 |
| Jul 28, 2025 | 16.74 | 16.74 | 16.57 | 16.57 | 16.57 | -0.25% | 107,026 |
| Jul 25, 2025 | 16.62 | 16.62 | 16.61 | 16.61 | 16.61 | -0.68% | 70,130 |
| Jul 24, 2025 | 16.87 | 16.87 | 16.71 | 16.72 | 16.72 | -0.26% | 36,128 |
| Jul 23, 2025 | 16.69 | 16.77 | 16.69 | 16.77 | 16.77 | 1.43% | 23,725 |
| Jul 22, 2025 | 16.51 | 16.53 | 16.47 | 16.53 | 16.53 | -0.45% | 13,022 |
| Jul 21, 2025 | 16.64 | 16.64 | 16.60 | 16.60 | 16.60 | -0.26% | 8,603 |
| Jul 18, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.26% | 7,569 |
| Jul 17, 2025 | 16.60 | 16.62 | 16.59 | 16.60 | 16.60 | 0.41% | 15,697 |
| Jul 16, 2025 | 16.55 | 16.59 | 16.51 | 16.54 | 16.54 | -0.49% | 42,657 |
| Jul 15, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.42% | 12,701 |
| Jul 14, 2025 | 16.52 | 16.55 | 16.52 | 16.55 | 16.55 | -0.08% | 29,640 |
| Jul 11, 2025 | 16.77 | 16.77 | 16.56 | 16.56 | 16.56 | -1.36% | 4,884 |
| Jul 10, 2025 | 16.70 | 16.79 | 16.70 | 16.79 | 16.79 | 1.07% | 37,837 |
| Jul 9, 2025 | 16.58 | 16.70 | 16.58 | 16.61 | 16.61 | 0.05% | 11,764 |
| Jul 8, 2025 | 16.54 | 16.60 | 16.48 | 16.60 | 16.60 | 0.27% | 15,149 |
| Jul 7, 2025 | 16.57 | 16.57 | 16.55 | 16.56 | 16.56 | 0.01% | 20,105 |
| Jul 4, 2025 | 16.51 | 16.56 | 16.47 | 16.56 | 16.56 | -0.08% | 32,386 |
| Jul 3, 2025 | 16.62 | 16.62 | 16.57 | 16.57 | 16.57 | -0.18% | 9,636 |
| Jul 2, 2025 | 16.60 | 16.60 | 16.54 | 16.60 | 16.60 | 0.46% | 3,746 |
| Jul 1, 2025 | 16.47 | 16.53 | 16.47 | 16.53 | 16.53 | 0.24% | 7,042 |
| Jun 30, 2025 | 16.57 | 16.57 | 16.47 | 16.49 | 16.49 | -0.58% | 60,648 |
| Jun 27, 2025 | 16.58 | 16.61 | 16.52 | 16.58 | 16.58 | 1.11% | 15,372 |
| Jun 26, 2025 | 16.50 | 16.50 | 16.37 | 16.40 | 16.40 | 0.10% | 55,313 |
| Jun 25, 2025 | 16.57 | 16.57 | 16.38 | 16.38 | 16.38 | -0.82% | 22,522 |
| Jun 24, 2025 | 16.62 | 16.62 | 16.52 | 16.52 | 16.52 | 0.94% | 10,176 |
| Jun 23, 2025 | 16.33 | 16.40 | 16.26 | 16.37 | 16.37 | -0.58% | 18,637 |
| Jun 20, 2025 | 16.50 | 16.53 | 16.46 | 16.46 | 16.46 | 0.46% | 8,230 |
| Jun 19, 2025 | 16.41 | 16.45 | 16.35 | 16.39 | 16.39 | -1.00% | 13,090 |
| Jun 18, 2025 | 16.52 | 16.57 | 16.48 | 16.55 | 16.55 | 0.02% | 8,552 |
| Jun 17, 2025 | 16.61 | 16.66 | 16.55 | 16.55 | 16.55 | -1.01% | 4,719 |
| Jun 16, 2025 | 16.69 | 16.72 | 16.69 | 16.72 | 16.72 | -0.33% | 19,931 |
| Jun 13, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.09% | 5,582 |
| Jun 12, 2025 | 16.89 | 16.96 | 16.86 | 16.96 | 16.96 | -0.20% | 7,260 |
| Jun 11, 2025 | 17.00 | 17.06 | 16.99 | 16.99 | 16.99 | 0.01% | 7,728 |
| Jun 10, 2025 | 17.05 | 17.05 | 16.97 | 16.99 | 16.99 | -0.31% | 6,112 |
| Jun 6, 2025 | 16.93 | 17.05 | 16.93 | 17.04 | 17.04 | 0.59% | 21,335 |
| Jun 5, 2025 | 16.92 | 16.98 | 16.92 | 16.94 | 16.94 | 0.17% | 70,341 |
| Jun 4, 2025 | 16.89 | 16.93 | 16.89 | 16.91 | 16.91 | 0.43% | 10,070 |
| Jun 3, 2025 | 16.92 | 16.92 | 16.79 | 16.84 | 16.84 | 0.24% | 14,978 |
| Jun 2, 2025 | 16.72 | 16.80 | 16.72 | 16.80 | 16.80 | -0.33% | 7,024 |
| May 30, 2025 | 16.73 | 16.96 | 16.73 | 16.86 | 16.86 | 0.68% | 28,610 |
| May 28, 2025 | 16.94 | 16.94 | 16.74 | 16.74 | 16.74 | -1.05% | 18,668 |
| May 27, 2025 | 16.99 | 17.03 | 16.92 | 16.92 | 16.92 | 0.52% | 20,671 |