Mirae Asset Global X Cleantech UCITS ETF (SWX:CTEK)
Switzerland · Delayed Price · Currency is CHF 5.08
0.00 (-0.02%)
At close: Sep 4, 2025
SWX:CTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | - | -0.02% | - |
| Sep 3, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | - | 2.01% | - |
| Sep 2, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | -2.43% | - |
| Sep 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | -2.37% | 20 |
| Aug 29, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | - | - | - |
| Aug 28, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | - | 0.46% | - |
| Aug 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | -0.69% | - |
| Aug 26, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | - | 1.10% | - |
| Aug 25, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | - | -0.42% | 59 |
| Aug 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | 2.34% | - |
| Aug 21, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | - | -0.57% | - |
| Aug 20, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | - | -1.58% | - |
| Aug 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | - |
| Aug 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | 4.00% | 38 |
| Aug 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1.75% | - |
| Aug 14, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | - | -1.13% | - |
| Aug 13, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | - | 0.75% | - |
| Aug 12, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | - | 0.12% | - |
| Aug 11, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 0.06% | - |
| Aug 8, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 1.01% | - |
| Aug 7, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | - | 0.62% | - |
| Aug 6, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | 0.58% | - |
| Aug 5, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | - | 0.86% | - |
| Aug 4, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | - | -1.79% | - |
| Jul 31, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | -1.08% | - |
| Jul 30, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | - | -0.49% | - |
| Jul 29, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | - | -2.74% | - |
| Jul 28, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | - | 0.89% | 124 |
| Jul 25, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | - | -0.36% | 390 |
| Jul 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1.77% | 708 |
| Jul 23, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | - | 0.43% | - |
| Jul 22, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | - | -0.86% | 93 |
| Jul 21, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | 0.85% | - |
| Jul 18, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | - | 2.36% | - |
| Jul 17, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | - | 4.14% | - |
| Jul 16, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | - | -1.63% | - |
| Jul 15, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | - | 1.66% | - |
| Jul 14, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | - | -0.56% | - |
| Jul 11, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | - | - |
| Jul 10, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | 1.72% | - |
| Jul 9, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | 1.08% | - |
| Jul 8, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | - | - | - |
| Jul 7, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | - | - | - |
| Jul 4, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | - | -0.66% | 217 |
| Jul 3, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | 3.71% | - |
| Jul 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | 4.17% | - |
| Jul 1, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | -0.59% | - |
| Jun 30, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | - | -0.70% | - |
| Jun 27, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | - | - |
| Jun 26, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | 2.94% | - |