Amundi MSCI Semiconductors UCITS ETF (SWX:CHIP)
Switzerland · Delayed Price · Currency is CHF · Price in USD 121.64
-0.58 (-0.47%)
Oct 16, 2026, 5:36 PM CET
SWX:CHIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 123.08 | 123.08 | 121.64 | 121.64 | 121.64 | -0.47% | 438 |
| Oct 15, 2026 | 122.94 | 124.06 | 120.72 | 122.22 | 122.22 | -3.85% | 725 |
| Oct 14, 2026 | 129.42 | 129.42 | 127.12 | 127.12 | 127.12 | -0.87% | 3,274 |
| Oct 13, 2026 | 128.70 | 129.30 | 128.24 | 128.24 | 128.24 | -2.26% | 1,230 |
| Oct 12, 2026 | 133.78 | 133.78 | 131.20 | 131.20 | 131.20 | -2.16% | 112 |
| Oct 9, 2026 | 136.20 | 136.20 | 134.02 | 134.10 | 134.10 | -1.72% | 310 |
| Oct 8, 2026 | 137.14 | 137.14 | 136.26 | 136.44 | 136.44 | -1.13% | 175 |
| Oct 7, 2026 | 139.10 | 139.10 | 136.86 | 138.00 | 138.00 | -1.36% | 1,319 |
| Oct 6, 2026 | 139.10 | 140.44 | 139.10 | 139.90 | 139.90 | 0.76% | 1,023 |
| Oct 5, 2026 | 138.94 | 139.24 | 138.48 | 138.84 | 138.84 | 0.35% | 1,158 |
| Oct 2, 2026 | 137.00 | 139.68 | 137.00 | 138.36 | 138.36 | 3.22% | 12,309 |
| Oct 1, 2026 | 136.40 | 136.40 | 134.04 | 134.04 | 134.04 | -0.49% | 2,783 |
| Sep 30, 2026 | 134.60 | 134.92 | 134.60 | 134.70 | 134.70 | -0.27% | 4,015 |
| Sep 29, 2026 | 134.04 | 135.84 | 134.02 | 135.06 | 135.06 | 2.02% | 12,268 |
| Sep 28, 2026 | 132.82 | 134.78 | 132.06 | 132.38 | 132.38 | -0.96% | 1,411 |
| Sep 25, 2026 | 134.44 | 135.00 | 133.52 | 133.66 | 133.66 | 1.81% | 1,771 |
| Sep 24, 2026 | 132.20 | 132.20 | 131.22 | 131.28 | 131.28 | -1.28% | 1,659 |
| Sep 23, 2026 | 135.30 | 135.30 | 132.64 | 132.98 | 132.98 | -1.31% | 1,265 |
| Sep 22, 2026 | 132.80 | 135.00 | 132.80 | 134.74 | 134.74 | 1.35% | 8,424 |
| Sep 21, 2026 | 130.64 | 132.94 | 130.64 | 132.94 | 132.94 | 4.02% | 398 |
| Sep 18, 2026 | 128.18 | 128.18 | 127.64 | 127.80 | 127.80 | 2.24% | 12,595 |
| Sep 17, 2026 | 124.34 | 125.00 | 124.22 | 125.00 | 125.00 | 0.50% | 2,241 |
| Sep 16, 2026 | 123.62 | 124.38 | 123.62 | 124.38 | 124.38 | 1.39% | 250 |
| Sep 15, 2026 | 121.88 | 123.08 | 121.88 | 122.68 | 122.68 | 0.62% | 1,447 |
| Sep 14, 2026 | 123.72 | 123.72 | 121.00 | 121.92 | 121.92 | -5.25% | 3,725 |
| Sep 11, 2026 | 127.26 | 128.68 | 127.26 | 128.68 | 128.68 | 1.26% | 330 |
| Sep 10, 2026 | 130.14 | 130.14 | 126.78 | 127.08 | 127.08 | -1.94% | 3,696 |
| Sep 9, 2026 | 130.82 | 130.86 | 128.92 | 129.60 | 129.60 | -0.69% | 5,486 |
| Sep 8, 2026 | 130.38 | 130.92 | 130.36 | 130.50 | 130.50 | -0.08% | 9,557 |
| Sep 7, 2026 | 130.54 | 130.60 | 130.20 | 130.60 | 130.60 | 1.78% | 1,075 |
| Sep 4, 2026 | 125.94 | 128.88 | 125.94 | 128.32 | 128.32 | 3.65% | 1,996 |
| Sep 3, 2026 | 125.12 | 125.12 | 123.80 | 123.80 | 123.80 | -0.15% | 2,462 |
| Sep 2, 2026 | 124.56 | 124.56 | 122.74 | 123.98 | 123.98 | -0.10% | 4,765 |
| Sep 1, 2026 | 125.00 | 125.00 | 123.62 | 124.10 | 124.10 | -1.45% | 3,129 |
| Aug 31, 2026 | 125.44 | 125.92 | 125.44 | 125.92 | 125.92 | -0.85% | 110 |
| Aug 28, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.13% | 70 |
| Aug 27, 2026 | 126.88 | 127.24 | 126.88 | 127.16 | 127.16 | 2.76% | 89 |
| Aug 26, 2026 | 124.44 | 124.44 | 123.74 | 123.74 | 123.74 | -0.24% | 2,129 |
| Aug 25, 2026 | 123.64 | 124.04 | 123.58 | 124.04 | 124.04 | 1.64% | 2,473 |
| Aug 24, 2026 | 123.74 | 123.74 | 121.74 | 122.04 | 122.04 | -2.60% | 1,425 |
| Aug 21, 2026 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | -0.48% | 211 |
| Aug 20, 2026 | 126.16 | 126.16 | 125.50 | 125.90 | 125.90 | 0.56% | 812 |
| Aug 19, 2026 | 126.66 | 128.04 | 125.06 | 125.20 | 125.20 | -1.17% | 8,462 |
| Aug 18, 2026 | 129.96 | 129.96 | 126.68 | 126.68 | 126.68 | -5.14% | 2,804 |
| Aug 17, 2026 | 132.44 | 133.54 | 132.28 | 133.54 | 133.54 | 1.94% | 491 |
| Aug 14, 2026 | 131.48 | 131.48 | 131.00 | 131.00 | 131.00 | -1.52% | 19,079 |
| Aug 13, 2026 | 130.66 | 133.02 | 130.66 | 133.02 | 133.02 | 1.88% | 1,590 |
| Aug 12, 2026 | 128.22 | 130.58 | 128.22 | 130.56 | 130.56 | 2.24% | 426 |
| Aug 11, 2026 | 126.56 | 127.80 | 126.56 | 127.70 | 127.70 | -0.09% | 199 |
| Aug 10, 2026 | 129.32 | 129.34 | 127.82 | 127.82 | 127.82 | -0.62% | 373 |