iShares Core EURO STOXX 50 UCITS ETF (SWX:CSSX5E)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 202.90
+2.45 (1.22%)
Feb 13, 2025, 1:19 PM CET
SWX:CSSX5E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 246.60 | 247.50 | 245.45 | 246.45 | 246.45 | 0.10% | 28,329 |
| Sep 21, 2026 | 244.85 | 246.40 | 244.85 | 246.20 | 246.20 | 1.28% | 15,432 |
| Sep 18, 2026 | 245.95 | 246.05 | 242.60 | 243.10 | 243.10 | -1.42% | 5,018 |
| Sep 17, 2026 | 245.55 | 246.70 | 245.40 | 246.60 | 246.60 | 0.94% | 1,137 |
| Sep 16, 2026 | 243.85 | 244.55 | 243.10 | 244.30 | 244.30 | 0.58% | 3,054 |
| Sep 15, 2026 | 242.80 | 244.00 | 241.75 | 242.90 | 242.90 | -0.51% | 3,206 |
| Sep 14, 2026 | 244.90 | 245.25 | 243.00 | 244.15 | 244.15 | -0.95% | 3,752 |
| Sep 11, 2026 | 245.70 | 246.70 | 245.40 | 246.50 | 246.50 | 0.82% | 2,732 |
| Sep 10, 2026 | 246.10 | 246.40 | 244.25 | 244.50 | 244.50 | -0.65% | 3,109 |
| Sep 9, 2026 | 248.15 | 248.15 | 244.70 | 246.10 | 246.10 | -1.58% | 3,793 |
| Sep 8, 2026 | 248.80 | 250.10 | 248.00 | 250.05 | 250.05 | 0.24% | 5,434 |
| Sep 7, 2026 | 249.35 | 249.70 | 248.65 | 249.45 | 249.45 | 0.12% | 4,715 |
| Sep 4, 2026 | 248.25 | 249.70 | 248.25 | 249.15 | 249.15 | 0.12% | 1,212 |
| Sep 3, 2026 | 248.10 | 248.85 | 247.50 | 248.85 | 248.85 | 0.32% | 3,428 |
| Sep 2, 2026 | 247.80 | 248.65 | 246.90 | 248.05 | 248.05 | -0.04% | 10,859 |
| Sep 1, 2026 | 250.05 | 250.45 | 247.75 | 248.15 | 248.15 | -0.84% | 7,875 |
| Aug 31, 2026 | 252.30 | 252.55 | 250.25 | 250.25 | 250.25 | -1.01% | 3,006 |
| Aug 28, 2026 | 252.00 | 253.25 | 252.00 | 252.80 | 252.80 | 0.92% | 2,465 |
| Aug 27, 2026 | 252.95 | 252.95 | 250.05 | 250.50 | 250.50 | -0.71% | 4,576 |
| Aug 26, 2026 | 252.35 | 253.10 | 251.75 | 252.30 | 252.30 | 0.24% | 5,440 |
| Aug 25, 2026 | 252.80 | 252.80 | 251.40 | 251.70 | 251.70 | 0.18% | 3,703 |
| Aug 24, 2026 | 251.25 | 252.00 | 251.00 | 251.25 | 251.25 | -0.34% | 5,099 |
| Aug 21, 2026 | 250.80 | 252.10 | 250.80 | 252.10 | 252.10 | 0.66% | 3,045 |
| Aug 20, 2026 | 251.30 | 251.70 | 250.00 | 250.45 | 250.45 | -0.40% | 8,427 |
| Aug 19, 2026 | 252.80 | 253.15 | 251.45 | 251.45 | 251.45 | -0.36% | 4,984 |
| Aug 18, 2026 | 254.45 | 254.45 | 252.25 | 252.35 | 252.35 | -0.94% | 5,928 |
| Aug 17, 2026 | 255.75 | 256.15 | 254.75 | 254.75 | 254.75 | -0.14% | 4,300 |
| Aug 14, 2026 | 255.85 | 256.05 | 254.90 | 255.10 | 255.10 | -0.16% | 3,493 |
| Aug 13, 2026 | 256.35 | 256.35 | 255.20 | 255.50 | 255.50 | 0.24% | 2,995 |
| Aug 12, 2026 | 256.25 | 256.40 | 254.75 | 254.90 | 254.90 | -0.29% | 3,453 |
| Aug 11, 2026 | 255.30 | 256.45 | 254.70 | 255.65 | 255.65 | 0.27% | 4,716 |
| Aug 10, 2026 | 254.60 | 255.50 | 254.35 | 254.95 | 254.95 | 0.20% | 3,882 |
| Aug 7, 2026 | 254.20 | 255.75 | 254.05 | 254.45 | 254.45 | 0.35% | 5,356 |
| Aug 6, 2026 | 253.25 | 254.45 | 253.25 | 253.55 | 253.55 | 0.38% | 3,168 |
| Aug 5, 2026 | 254.05 | 254.10 | 252.45 | 252.60 | 252.60 | -0.12% | 6,788 |
| Aug 4, 2026 | 252.10 | 253.00 | 251.75 | 252.90 | 252.90 | 0.88% | 7,394 |
| Aug 3, 2026 | 249.55 | 250.90 | 249.35 | 250.70 | 250.70 | 1.29% | 8,556 |
| Jul 31, 2026 | 248.00 | 250.10 | 247.15 | 247.50 | 247.50 | 0.16% | 5,187 |
| Jul 30, 2026 | 243.70 | 247.15 | 243.50 | 247.10 | 247.10 | 1.50% | 9,640 |
| Jul 29, 2026 | 245.55 | 245.70 | 243.30 | 243.45 | 243.45 | -0.61% | 5,450 |
| Jul 28, 2026 | 245.35 | 245.85 | 244.05 | 244.95 | 244.95 | 0.08% | 5,481 |
| Jul 27, 2026 | 246.70 | 247.95 | 244.75 | 244.75 | 244.75 | -0.02% | 5,124 |
| Jul 24, 2026 | 241.70 | 244.80 | 241.70 | 244.80 | 244.80 | 1.30% | 2,350 |
| Jul 23, 2026 | 244.60 | 244.70 | 241.65 | 241.65 | 241.65 | -1.91% | 5,748 |
| Jul 22, 2026 | 243.90 | 246.35 | 243.85 | 246.35 | 246.35 | 0.61% | 8,566 |
| Jul 21, 2026 | 243.80 | 244.85 | 243.15 | 244.85 | 244.85 | 0.91% | 2,191 |
| Jul 20, 2026 | 242.50 | 244.00 | 242.20 | 242.65 | 242.65 | -0.08% | 10,132 |
| Jul 17, 2026 | 242.25 | 242.85 | 241.60 | 242.85 | 242.85 | -0.76% | 3,992 |
| Jul 16, 2026 | 244.80 | 244.80 | 241.85 | 244.70 | 244.70 | 0.25% | 25,882 |
| Jul 15, 2026 | 245.25 | 245.25 | 243.90 | 244.10 | 244.10 | -0.14% | 11,794 |