iShares Gold EUR Hedged (CH) (SWX:CSGLDE)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 210.40
-1.25 (-0.59%)
Sep 23, 2026, 4:56 PM CET
SWX:CSGLDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 211.50 | 211.50 | 210.40 | 210.40 | 210.40 | -0.59% | 150 |
| Sep 22, 2026 | 211.05 | 211.65 | 211.00 | 211.65 | 211.65 | -0.63% | 267 |
| Sep 21, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.68% | 30 |
| Sep 18, 2026 | 214.20 | 214.45 | 214.20 | 214.45 | 214.45 | 0.23% | 3 |
| Sep 17, 2026 | 211.20 | 213.95 | 211.20 | 213.95 | 213.95 | 0.52% | 691 |
| Sep 16, 2026 | 212.05 | 212.85 | 212.05 | 212.85 | 212.85 | 1.67% | 5,197 |
| Sep 15, 2026 | 209.35 | 209.35 | 209.35 | 209.35 | 209.35 | - | 410 |
| Sep 14, 2026 | 209.75 | 209.75 | 209.00 | 209.35 | 209.35 | -2.29% | 1,291 |
| Sep 11, 2026 | 213.00 | 214.50 | 213.00 | 214.25 | 214.25 | 0.21% | 69 |
| Sep 10, 2026 | 216.80 | 216.80 | 212.00 | 213.80 | 213.80 | -1.38% | 186 |
| Sep 9, 2026 | 216.50 | 216.80 | 216.50 | 216.80 | 216.80 | 0.56% | 48 |
| Sep 8, 2026 | 215.00 | 215.60 | 215.00 | 215.60 | 215.60 | -0.19% | 283 |
| Sep 7, 2026 | 213.50 | 216.80 | 213.50 | 216.00 | 216.00 | -0.94% | 411 |
| Sep 4, 2026 | 219.05 | 219.40 | 216.65 | 218.05 | 218.05 | -0.71% | 129 |
| Sep 3, 2026 | 216.55 | 219.60 | 216.55 | 219.60 | 219.60 | 2.50% | 578 |
| Sep 2, 2026 | 212.00 | 214.25 | 211.90 | 214.25 | 214.25 | 0.23% | 77 |
| Sep 1, 2026 | 216.95 | 217.25 | 213.75 | 213.75 | 213.75 | -1.47% | 328 |
| Aug 31, 2026 | 219.25 | 219.25 | 216.95 | 216.95 | 216.95 | -2.82% | 54 |
| Aug 28, 2026 | 225.55 | 225.55 | 223.20 | 223.25 | 223.25 | -0.73% | 523 |
| Aug 27, 2026 | 224.85 | 224.90 | 224.85 | 224.90 | 224.90 | -0.24% | 99 |
| Aug 26, 2026 | 227.50 | 227.50 | 225.45 | 225.45 | 225.45 | -0.99% | 692 |
| Aug 25, 2026 | 227.20 | 227.70 | 225.75 | 227.70 | 227.70 | -0.70% | 271 |
| Aug 24, 2026 | 228.05 | 229.30 | 228.05 | 229.30 | 229.30 | 2.00% | 1,630 |
| Aug 21, 2026 | 223.45 | 224.80 | 223.45 | 224.80 | 224.80 | 2.55% | 3,646 |
| Aug 20, 2026 | 220.45 | 220.45 | 219.20 | 219.20 | 219.20 | 0.41% | 51 |
| Aug 19, 2026 | 213.45 | 218.50 | 213.45 | 218.30 | 218.30 | 2.01% | 121 |
| Aug 18, 2026 | 215.90 | 215.95 | 214.00 | 214.00 | 214.00 | -1.38% | 1,190 |
| Aug 17, 2026 | 216.15 | 217.00 | 216.15 | 217.00 | 217.00 | 1.35% | 545 |
| Aug 14, 2026 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | - | 450 |
| Aug 13, 2026 | 214.75 | 215.00 | 214.10 | 214.10 | 214.10 | -1.34% | 421 |
| Aug 12, 2026 | 215.90 | 217.00 | 215.90 | 217.00 | 217.00 | 0.93% | 1,013 |
| Aug 11, 2026 | 214.40 | 215.65 | 214.40 | 215.00 | 215.00 | 1.01% | 478 |
| Aug 10, 2026 | 214.05 | 214.05 | 212.85 | 212.85 | 212.85 | -0.26% | 1,158 |
| Aug 7, 2026 | 210.70 | 213.65 | 210.70 | 213.40 | 213.40 | 2.45% | 1,940 |
| Aug 6, 2026 | 209.00 | 210.00 | 208.30 | 208.30 | 208.30 | 0.70% | 253 |
| Aug 5, 2026 | 204.70 | 206.85 | 203.80 | 206.85 | 206.85 | 3.19% | 6,945 |
| Aug 4, 2026 | 199.48 | 200.90 | 199.48 | 200.45 | 200.45 | 1.18% | 45 |
| Aug 3, 2026 | 199.66 | 199.66 | 198.12 | 198.12 | 198.12 | 0.22% | 1,334 |
| Jul 31, 2026 | 200.00 | 200.00 | 197.68 | 197.68 | 197.68 | -1.85% | 20 |
| Jul 30, 2026 | 201.65 | 201.65 | 201.15 | 201.40 | 201.40 | 2.14% | 22 |
| Jul 29, 2026 | 198.40 | 198.80 | 196.58 | 197.18 | 197.18 | -0.52% | 219 |
| Jul 28, 2026 | 198.92 | 198.92 | 198.22 | 198.22 | 198.22 | -1.24% | 49 |
| Jul 27, 2026 | 201.10 | 201.40 | 200.70 | 200.70 | 200.70 | 0.84% | 277 |
| Jul 24, 2026 | 199.02 | 199.02 | 199.02 | 199.02 | 199.02 | 0.22% | 31 |
| Jul 23, 2026 | 200.80 | 200.90 | 198.58 | 198.58 | 198.58 | -2.49% | 94 |
| Jul 22, 2026 | 202.25 | 203.65 | 201.80 | 203.65 | 203.65 | 1.60% | 2,050 |
| Jul 21, 2026 | 200.50 | 200.50 | 200.45 | 200.45 | 200.45 | 1.91% | 30 |
| Jul 20, 2026 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | 0.22% | 10 |
| Jul 17, 2026 | 195.40 | 196.26 | 194.80 | 196.26 | 196.26 | -0.47% | 69 |
| Jul 16, 2026 | 198.44 | 198.44 | 196.04 | 197.18 | 197.18 | -0.78% | 1,151 |