Amundi MSCI Semiconductors UCITS ETF (SWX:CHIP)
Switzerland · Delayed Price · Currency is CHF · Price in USD 68.90
+1.53 (2.27%)
Sep 8, 2025, 5:28 PM CET
SWX:CHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 68.13 | 68.90 | 68.13 | 68.90 | 68.90 | 2.27% | 517 |
| Sep 5, 2025 | 68.00 | 68.56 | 67.37 | 67.37 | 67.37 | 2.08% | 3,435 |
| Sep 4, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.18% | 130 |
| Sep 3, 2025 | 66.19 | 66.35 | 66.12 | 66.12 | 66.12 | 1.85% | 1,308 |
| Sep 2, 2025 | 66.69 | 66.69 | 64.92 | 64.92 | 64.92 | -3.09% | 548 |
| Sep 1, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | -0.52% | - |
| Aug 29, 2025 | 68.20 | 68.20 | 67.34 | 67.34 | 67.34 | -2.80% | 396 |
| Aug 28, 2025 | 68.26 | 69.28 | 68.26 | 69.28 | 69.28 | 1.29% | 363 |
| Aug 27, 2025 | 68.90 | 68.90 | 68.40 | 68.40 | 68.40 | 0.68% | 126 |
| Aug 26, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | -0.34% | 4 |
| Aug 25, 2025 | 67.97 | 68.17 | 67.68 | 68.17 | 68.17 | 0.28% | 1,028 |
| Aug 22, 2025 | 65.93 | 67.98 | 65.93 | 67.98 | 67.98 | 2.44% | 1,025 |
| Aug 21, 2025 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 0.64% | 96 |
| Aug 20, 2025 | 67.03 | 67.10 | 65.31 | 65.94 | 65.94 | -3.64% | 2,874 |
| Aug 19, 2025 | 68.44 | 69.06 | 68.43 | 68.43 | 68.43 | -1.40% | 1,101 |
| Aug 18, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - | 1,015 |
| Aug 15, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -1.01% | 188 |
| Aug 14, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - | - |
| Aug 13, 2025 | 69.70 | 70.11 | 69.70 | 70.11 | 70.11 | 1.39% | 536 |
| Aug 12, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 1.07% | 328 |
| Aug 11, 2025 | 68.04 | 68.42 | 68.04 | 68.42 | 68.42 | 0.16% | 54 |
| Aug 8, 2025 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | -0.28% | - |
| Aug 7, 2025 | 68.04 | 68.50 | 68.04 | 68.50 | 68.50 | 3.24% | 70 |
| Aug 6, 2025 | 66.00 | 66.35 | 66.00 | 66.35 | 66.35 | -0.23% | 188 |
| Aug 5, 2025 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | 0.44% | 435 |
| Aug 4, 2025 | 66.00 | 66.41 | 66.00 | 66.21 | 66.21 | -2.63% | 692 |
| Jul 31, 2025 | 69.59 | 69.59 | 68.00 | 68.00 | 68.00 | 0.18% | 467 |
| Jul 30, 2025 | 67.96 | 67.96 | 67.88 | 67.88 | 67.88 | -0.69% | 155 |
| Jul 29, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 1.65% | 2,810 |
| Jul 28, 2025 | 66.83 | 67.24 | 66.83 | 67.24 | 67.24 | 0.89% | 580 |
| Jul 25, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - | - |
| Jul 24, 2025 | 67.17 | 67.17 | 66.65 | 66.65 | 66.65 | 1.45% | 860 |
| Jul 23, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 0.98% | 201 |
| Jul 22, 2025 | 66.10 | 66.10 | 65.06 | 65.06 | 65.06 | -3.20% | 739 |
| Jul 21, 2025 | 67.35 | 67.35 | 67.21 | 67.21 | 67.21 | -0.43% | 5,058 |
| Jul 18, 2025 | 67.60 | 67.60 | 67.35 | 67.50 | 67.50 | 0.09% | 240 |
| Jul 17, 2025 | 67.28 | 67.44 | 67.28 | 67.44 | 67.44 | 2.17% | 414 |
| Jul 16, 2025 | 66.18 | 66.18 | 66.01 | 66.01 | 66.01 | -1.55% | 254 |
| Jul 15, 2025 | 67.04 | 67.27 | 66.76 | 67.05 | 67.05 | 2.34% | 672 |
| Jul 14, 2025 | 65.30 | 65.52 | 64.90 | 65.52 | 65.52 | -0.61% | 372 |
| Jul 11, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 0.87% | 209 |
| Jul 10, 2025 | 65.10 | 65.35 | 65.10 | 65.35 | 65.35 | 0.46% | 2,242 |
| Jul 9, 2025 | 64.92 | 65.05 | 64.92 | 65.05 | 65.05 | 1.17% | 155 |
| Jul 8, 2025 | 64.20 | 64.30 | 64.20 | 64.30 | 64.30 | 0.22% | 1,835 |
| Jul 7, 2025 | 64.40 | 64.40 | 64.11 | 64.16 | 64.16 | 0.28% | 56 |
| Jul 4, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -0.85% | 3,871 |
| Jul 3, 2025 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | 2.36% | 9 |
| Jul 2, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | -1.21% | 14 |
| Jul 1, 2025 | 64.15 | 64.16 | 63.81 | 63.81 | 63.81 | -0.16% | 3,633 |
| Jun 30, 2025 | 65.07 | 65.09 | 63.76 | 63.91 | 63.91 | 0.03% | 1,588 |