iShares FTSE MIB UCITS ETF EUR (Acc) (SWX:CSMIB)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 201.15
+0.90 (0.45%)
At close: Sep 5, 2025
SWX:CSMIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 201.15 | 201.15 | 201.15 | 201.15 | 201.15 | 0.45% | 500 |
| Sep 4, 2025 | 200.25 | 200.25 | 200.25 | 200.25 | 200.25 | - | 750 |
| Sep 3, 2025 | 200.15 | 200.85 | 200.15 | 200.25 | 200.25 | 0.33% | 8,756 |
| Sep 2, 2025 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | -1.38% | - |
| Sep 1, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | 0.40% | - |
| Aug 29, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | -0.74% | 110 |
| Aug 28, 2025 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | -0.64% | - |
| Aug 27, 2025 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | 0.17% | 117 |
| Aug 26, 2025 | 205.00 | 205.00 | 204.05 | 204.05 | 204.05 | -1.35% | 92 |
| Aug 25, 2025 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | -0.34% | 160 |
| Aug 22, 2025 | 207.55 | 207.55 | 207.55 | 207.55 | 207.55 | 1.12% | 19 |
| Aug 21, 2025 | 205.25 | 205.25 | 205.25 | 205.25 | 205.25 | 0.02% | 24 |
| Aug 20, 2025 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | -0.02% | 13 |
| Aug 19, 2025 | 205.25 | 205.25 | 205.25 | 205.25 | 205.25 | 0.56% | - |
| Aug 18, 2025 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | -0.07% | 376 |
| Aug 15, 2025 | 204.25 | 204.25 | 204.25 | 204.25 | 204.25 | 0.39% | - |
| Aug 14, 2025 | 203.45 | 203.45 | 203.45 | 203.45 | 203.45 | 1.09% | 630 |
| Aug 13, 2025 | 201.25 | 201.25 | 201.25 | 201.25 | 201.25 | 0.47% | - |
| Aug 12, 2025 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | 0.74% | - |
| Aug 11, 2025 | 198.82 | 198.82 | 198.82 | 198.82 | 198.82 | - | - |
| Aug 8, 2025 | 198.82 | 198.82 | 198.82 | 198.82 | 198.82 | 0.84% | - |
| Aug 7, 2025 | 196.52 | 197.16 | 196.52 | 197.16 | 197.16 | 0.80% | 480 |
| Aug 6, 2025 | 196.26 | 196.26 | 195.56 | 195.60 | 195.60 | 0.53% | 1,104 |
| Aug 5, 2025 | 194.56 | 194.56 | 194.56 | 194.56 | 194.56 | 1.32% | - |
| Aug 4, 2025 | 192.02 | 192.02 | 192.02 | 192.02 | 192.02 | -2.18% | 11 |
| Jul 31, 2025 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | - | 190 |
| Jul 30, 2025 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | -0.26% | 1,428 |
| Jul 29, 2025 | 196.82 | 196.82 | 196.82 | 196.82 | 196.82 | 1.04% | 17 |
| Jul 28, 2025 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | -0.15% | - |
| Jul 25, 2025 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | 0.21% | 60 |
| Jul 24, 2025 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | 0.25% | 30 |
| Jul 23, 2025 | 195.44 | 195.44 | 194.22 | 194.22 | 194.22 | 0.99% | 1,550 |
| Jul 22, 2025 | 192.32 | 192.32 | 192.32 | 192.32 | 192.32 | 0.10% | 1,207 |
| Jul 21, 2025 | 191.16 | 192.12 | 191.16 | 192.12 | 192.12 | - | 487 |
| Jul 18, 2025 | 192.12 | 192.12 | 192.12 | 192.12 | 192.12 | 0.74% | 11 |
| Jul 17, 2025 | 190.36 | 190.70 | 190.36 | 190.70 | 190.70 | 0.55% | 83 |
| Jul 16, 2025 | 189.66 | 189.66 | 189.66 | 189.66 | 189.66 | -0.36% | 11 |
| Jul 15, 2025 | 190.34 | 190.34 | 190.34 | 190.34 | 190.34 | -0.60% | - |
| Jul 14, 2025 | 191.48 | 191.48 | 191.48 | 191.48 | 191.48 | 0.18% | - |
| Jul 11, 2025 | 191.14 | 191.14 | 191.14 | 191.14 | 191.14 | -1.09% | - |
| Jul 10, 2025 | 193.24 | 193.24 | 193.24 | 193.24 | 193.24 | -0.48% | - |
| Jul 9, 2025 | 194.18 | 194.18 | 194.18 | 194.18 | 194.18 | 1.80% | 1 |
| Jul 8, 2025 | 191.60 | 191.60 | 190.74 | 190.74 | 190.74 | 0.28% | 811 |
| Jul 7, 2025 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | 0.67% | 26 |
| Jul 4, 2025 | 188.94 | 188.94 | 188.94 | 188.94 | 188.94 | -0.73% | - |
| Jul 3, 2025 | 190.32 | 190.32 | 190.32 | 190.32 | 190.32 | 0.40% | - |
| Jul 2, 2025 | 189.56 | 189.56 | 189.56 | 189.56 | 189.56 | 0.52% | - |
| Jul 1, 2025 | 188.58 | 188.58 | 188.58 | 188.58 | 188.58 | -0.52% | 5 |
| Jun 30, 2025 | 189.56 | 189.56 | 189.56 | 189.56 | 189.56 | 0.12% | 1,533 |
| Jun 27, 2025 | 189.34 | 189.34 | 189.34 | 189.34 | 189.34 | 0.94% | - |