Amundi MSCI Semiconductors UCITS ETF (SWX:CHIP)
Switzerland · Delayed Price · Currency is CHF · Price in USD 120.52
-4.48 (-3.58%)
Jul 27, 2026, 4:28 PM CET
SWX:CHIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 126.62 | 126.62 | 126.62 | 126.62 | - | 1.30% | 203 |
| Jul 24, 2026 | 126.90 | 127.06 | 125.00 | 125.00 | 125.00 | -3.58% | 1,721 |
| Jul 23, 2026 | 129.38 | 129.96 | 129.38 | 129.64 | 129.64 | 0.50% | 1,253 |
| Jul 22, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.56% | 8 |
| Jul 21, 2026 | 126.54 | 128.28 | 126.54 | 128.28 | 128.28 | 2.87% | 327 |
| Jul 20, 2026 | 122.76 | 125.60 | 122.76 | 124.70 | 124.70 | 2.26% | 507 |
| Jul 17, 2026 | 120.84 | 122.36 | 118.50 | 121.94 | 121.94 | -2.96% | 2,194 |
| Jul 16, 2026 | 129.08 | 129.08 | 125.44 | 125.66 | 125.66 | -2.48% | 25,302 |
| Jul 15, 2026 | 132.14 | 132.14 | 128.10 | 128.86 | 128.86 | -2.19% | 2,263 |
| Jul 14, 2026 | 128.84 | 131.90 | 128.84 | 131.74 | 131.74 | 1.64% | 429 |
| Jul 13, 2026 | 129.26 | 129.62 | 128.84 | 129.62 | 129.62 | -2.76% | 419 |
| Jul 10, 2026 | 131.98 | 133.30 | 130.78 | 133.30 | 133.30 | -0.30% | 2,579 |
| Jul 9, 2026 | 131.78 | 133.80 | 131.78 | 133.70 | 133.70 | 5.78% | 21,485 |
| Jul 8, 2026 | 123.10 | 128.16 | 123.06 | 126.40 | 126.40 | 1.31% | 3,914 |
| Jul 7, 2026 | 128.66 | 128.66 | 124.50 | 124.76 | 124.76 | -6.41% | 747 |
| Jul 6, 2026 | 132.42 | 133.38 | 132.42 | 133.30 | 133.30 | 0.47% | 222 |
| Jul 3, 2026 | 133.14 | 133.14 | 132.68 | 132.68 | 132.68 | 1.76% | 74 |
| Jul 2, 2026 | 132.14 | 133.62 | 129.98 | 130.38 | 130.38 | -3.34% | 4,833 |
| Jul 1, 2026 | 138.94 | 138.98 | 134.52 | 134.88 | 134.88 | -3.06% | 3,840 |
| Jun 30, 2026 | 136.48 | 139.14 | 136.02 | 139.14 | 139.14 | 4.12% | 1,016 |
| Jun 29, 2026 | 133.90 | 134.86 | 131.78 | 133.64 | 133.64 | 0.09% | 1,710 |
| Jun 26, 2026 | 135.12 | 135.12 | 132.22 | 133.52 | 133.52 | -2.71% | 778 |
| Jun 25, 2026 | 139.86 | 140.48 | 134.20 | 137.24 | 137.24 | 2.57% | 8,345 |
| Jun 24, 2026 | 135.76 | 135.76 | 132.84 | 133.80 | 133.80 | -1.17% | 5,622 |
| Jun 23, 2026 | 137.80 | 138.10 | 134.82 | 135.38 | 135.38 | -6.36% | 5,625 |
| Jun 22, 2026 | 143.60 | 145.58 | 143.60 | 144.58 | 144.58 | 2.21% | 298 |
| Jun 19, 2026 | 141.32 | 141.82 | 141.24 | 141.46 | 141.46 | -0.39% | 102 |
| Jun 18, 2026 | 139.20 | 142.02 | 139.20 | 142.02 | 142.02 | 3.51% | 4,196 |
| Jun 17, 2026 | 136.52 | 137.20 | 136.24 | 137.20 | 137.20 | 0.73% | 655 |
| Jun 16, 2026 | 138.48 | 139.36 | 136.18 | 136.20 | 136.20 | -0.83% | 2,947 |
| Jun 15, 2026 | 137.42 | 138.12 | 137.30 | 137.34 | 137.34 | 3.26% | 172 |
| Jun 12, 2026 | 130.06 | 133.00 | 130.06 | 133.00 | 133.00 | 4.91% | 2,775 |
| Jun 11, 2026 | 126.22 | 127.28 | 126.22 | 126.78 | 126.78 | 0.41% | 429 |
| Jun 10, 2026 | 127.04 | 128.94 | 124.00 | 126.26 | 126.26 | 0.29% | 861 |
| Jun 9, 2026 | 131.64 | 132.36 | 125.90 | 125.90 | 125.90 | -3.41% | 1,091 |
| Jun 8, 2026 | 125.00 | 130.34 | 124.18 | 130.34 | 130.34 | 1.73% | 2,189 |
| Jun 5, 2026 | 132.36 | 132.72 | 128.12 | 128.12 | 128.12 | -5.00% | 2,546 |
| Jun 4, 2026 | 136.50 | 136.50 | 132.68 | 134.86 | 134.86 | -2.80% | 3,547 |
| Jun 3, 2026 | 140.48 | 141.14 | 138.74 | 138.74 | 138.74 | 0.17% | 940 |
| Jun 2, 2026 | 137.34 | 138.58 | 136.96 | 138.50 | 138.50 | 2.47% | 2,516 |
| Jun 1, 2026 | 135.36 | 135.36 | 133.70 | 135.16 | 135.16 | 1.55% | 158 |
| May 29, 2026 | 134.10 | 134.40 | 132.54 | 133.10 | 133.10 | 0.30% | 1,334 |
| May 28, 2026 | 130.48 | 132.70 | 130.00 | 132.70 | 132.70 | 2.17% | 1,214 |
| May 27, 2026 | 131.82 | 135.90 | 129.88 | 129.88 | 129.88 | -0.75% | 5,721 |
| May 26, 2026 | 128.00 | 132.14 | 128.00 | 130.86 | 130.86 | 3.82% | 2,064 |
| May 22, 2026 | 125.70 | 126.04 | 125.70 | 126.04 | 126.04 | 1.22% | 439 |
| May 21, 2026 | 124.24 | 125.00 | 124.24 | 124.52 | 124.52 | 0.13% | 218 |
| May 20, 2026 | 121.12 | 124.68 | 121.12 | 124.36 | 124.36 | 5.93% | 5,848 |
| May 19, 2026 | 120.62 | 120.62 | 117.40 | 117.40 | 117.40 | -3.50% | 4,554 |
| May 18, 2026 | 123.46 | 125.18 | 121.24 | 121.66 | 121.66 | -2.22% | 1,905 |