Amundi MSCI Semiconductors UCITS ETF (SWX:CHIP)
Switzerland · Delayed Price · Currency is CHF · Price in USD 130.14
+0.54 (0.42%)
Sep 10, 2026, 9:00 AM CET
SWX:CHIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 127.12 | 129.08 | 127.12 | 128.62 | 128.62 | 0.83% | 13,983 |
| Aug 6, 2026 | 126.12 | 128.06 | 126.12 | 127.56 | 127.56 | -1.18% | 105,957 |
| Aug 5, 2026 | 127.60 | 129.32 | 126.74 | 129.08 | 129.08 | 2.67% | 1,156 |
| Aug 4, 2026 | 122.98 | 126.04 | 122.70 | 125.72 | 125.72 | 4.77% | 684 |
| Aug 3, 2026 | 121.26 | 121.26 | 117.16 | 120.00 | 120.00 | -0.35% | 3,004 |
| Jul 31, 2026 | 122.22 | 123.58 | 118.28 | 120.42 | 120.42 | 2.31% | 26,800 |
| Jul 30, 2026 | 111.86 | 119.54 | 111.86 | 117.70 | 117.70 | 4.60% | 4,353 |
| Jul 29, 2026 | 114.88 | 116.62 | 112.20 | 112.52 | 112.52 | -3.52% | 6,317 |
| Jul 28, 2026 | 117.08 | 117.46 | 114.38 | 116.62 | 116.62 | -2.91% | 699 |
| Jul 27, 2026 | 126.62 | 126.78 | 120.12 | 120.12 | 120.12 | -3.90% | 579 |
| 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 |