iShares Core MSCI EMU UCITS ETF (SWX:CSEMU)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 157.34
-0.42 (-0.27%)
Jan 19, 2024, 3:49 PM CET
SWX:CSEMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 245.25 | 245.95 | 243.95 | 245.70 | 245.70 | 0.57% | 32,254 |
| Sep 21, 2026 | 243.65 | 245.00 | 243.65 | 244.30 | 244.30 | 1.16% | 5,447 |
| Sep 18, 2026 | 244.40 | 244.50 | 241.40 | 241.50 | 241.50 | -1.35% | 8,834 |
| Sep 17, 2026 | 243.95 | 245.40 | 243.95 | 244.80 | 244.80 | 0.89% | 8,340 |
| Sep 16, 2026 | 242.20 | 242.65 | 241.85 | 242.65 | 242.65 | 0.39% | 17,322 |
| Sep 15, 2026 | 240.90 | 242.00 | 239.50 | 241.70 | 241.70 | 0.15% | 7,062 |
| Sep 14, 2026 | 243.25 | 243.45 | 241.15 | 241.35 | 241.35 | -1.49% | 2,999 |
| Sep 11, 2026 | 244.00 | 245.00 | 244.00 | 245.00 | 245.00 | 0.82% | 4,847 |
| Sep 10, 2026 | 244.90 | 244.95 | 243.00 | 243.00 | 243.00 | -0.69% | 4,250 |
| Sep 9, 2026 | 246.50 | 246.90 | 243.55 | 244.70 | 244.70 | -1.39% | 17,397 |
| Sep 8, 2026 | 247.05 | 248.15 | 246.25 | 248.15 | 248.15 | 0.18% | 21,339 |
| Sep 7, 2026 | 247.30 | 247.70 | 246.75 | 247.70 | 247.70 | 0.20% | 5,668 |
| Sep 4, 2026 | 246.05 | 247.50 | 246.00 | 247.20 | 247.20 | 0.35% | 3,318 |
| Sep 3, 2026 | 245.75 | 246.35 | 244.80 | 246.35 | 246.35 | 0.41% | 3,416 |
| Sep 2, 2026 | 245.35 | 246.10 | 245.30 | 245.35 | 245.35 | -0.18% | 8,007 |
| Sep 1, 2026 | 247.70 | 248.40 | 245.40 | 245.80 | 245.80 | -0.89% | 14,713 |
| Aug 31, 2026 | 249.60 | 249.90 | 248.00 | 248.00 | 248.00 | -0.86% | 9,171 |
| Aug 28, 2026 | 249.80 | 250.40 | 249.65 | 250.15 | 250.15 | 0.77% | 5,701 |
| Aug 27, 2026 | 250.75 | 250.75 | 247.90 | 248.25 | 248.25 | -0.62% | 1,646 |
| Aug 26, 2026 | 250.30 | 250.75 | 249.80 | 249.80 | 249.80 | 0.16% | 4,445 |
| Aug 25, 2026 | 250.40 | 250.60 | 249.40 | 249.40 | 249.40 | 0.26% | 9,233 |
| Aug 24, 2026 | 248.65 | 249.65 | 248.65 | 248.75 | 248.75 | -0.16% | 3,395 |
| Aug 21, 2026 | 248.50 | 249.35 | 248.50 | 249.15 | 249.15 | 0.44% | 2,982 |
| Aug 20, 2026 | 248.95 | 248.95 | 247.30 | 248.05 | 248.05 | -0.20% | 7,419 |
| Aug 19, 2026 | 250.30 | 250.30 | 248.55 | 248.55 | 248.55 | -0.60% | 7,118 |
| Aug 18, 2026 | 253.20 | 253.20 | 250.05 | 250.05 | 250.05 | -1.13% | 3,535 |
| Aug 17, 2026 | 253.85 | 253.95 | 252.90 | 252.90 | 252.90 | -0.02% | 5,930 |
| Aug 14, 2026 | 253.90 | 253.90 | 252.95 | 252.95 | 252.95 | -0.20% | 9,392 |
| Aug 13, 2026 | 253.65 | 253.85 | 253.30 | 253.45 | 253.45 | 0.42% | 5,328 |
| Aug 12, 2026 | 253.55 | 253.90 | 252.25 | 252.40 | 252.40 | -0.30% | 4,545 |
| Aug 11, 2026 | 252.10 | 253.25 | 251.75 | 253.15 | 253.15 | 0.44% | 26,005 |
| Aug 10, 2026 | 252.20 | 252.95 | 252.00 | 252.05 | 252.05 | 0.16% | 7,290 |
| Aug 7, 2026 | 251.50 | 252.70 | 251.35 | 251.65 | 251.65 | 0.26% | 9,782 |
| Aug 6, 2026 | 250.55 | 251.95 | 250.50 | 251.00 | 251.00 | 0.30% | 15,984 |
| Aug 5, 2026 | 251.90 | 251.90 | 250.15 | 250.25 | 250.25 | -0.02% | 13,105 |
| Aug 4, 2026 | 249.60 | 250.30 | 248.80 | 250.30 | 250.30 | 0.93% | 8,195 |
| Aug 3, 2026 | 246.75 | 248.05 | 246.75 | 248.00 | 248.00 | 1.25% | 5,959 |
| Jul 31, 2026 | 246.25 | 248.05 | 244.70 | 244.95 | 244.95 | -0.16% | 5,730 |
| Jul 30, 2026 | 241.90 | 245.50 | 241.90 | 245.35 | 245.35 | 1.55% | 3,215 |
| Jul 29, 2026 | 243.45 | 243.90 | 241.60 | 241.60 | 241.60 | -0.76% | 1,234 |
| Jul 28, 2026 | 243.85 | 244.20 | 242.30 | 243.45 | 243.45 | -0.20% | 2,504 |
| Jul 27, 2026 | 246.00 | 246.60 | 243.80 | 243.95 | 243.95 | 0.39% | 7,681 |
| Jul 24, 2026 | 241.60 | 243.60 | 241.60 | 243.00 | 243.00 | 0.45% | 4,642 |
| Jul 23, 2026 | 244.45 | 244.45 | 241.90 | 241.90 | 241.90 | -1.63% | 3,798 |
| Jul 22, 2026 | 243.75 | 246.00 | 242.90 | 245.90 | 245.90 | 0.59% | 26,281 |
| Jul 21, 2026 | 243.30 | 244.45 | 243.00 | 244.45 | 244.45 | 1.03% | 8,040 |
| Jul 20, 2026 | 241.95 | 243.35 | 241.70 | 241.95 | 241.95 | -0.14% | 2,130 |
| Jul 17, 2026 | 240.80 | 242.35 | 240.80 | 242.30 | 242.30 | -0.47% | 2,832 |
| Jul 16, 2026 | 244.55 | 244.55 | 241.40 | 243.45 | 243.45 | -0.18% | 2,502 |
| Jul 15, 2026 | 244.80 | 245.10 | 243.70 | 243.90 | 243.90 | -0.12% | 7,639 |