Mirae Asset Global X Cleantech UCITS ETF (SWX:CTEK)
Switzerland · Delayed Price · Currency is CHF 7.87
+0.19 (2.45%)
Last updated: Apr 29, 2026, 3:44 PM CET
SWX:CTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.85 | 7.87 | 7.85 | 7.87 | 7.87 | 2.45% | 1,771 |
| Apr 28, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.85% | - |
| Apr 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.98% | 195 |
| Apr 24, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.01% | - |
| Apr 23, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.37% | 590 |
| Apr 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.55% | 450 |
| Apr 21, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.38% | - |
| Apr 20, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.34% | - |
| Apr 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.05% | - |
| Apr 16, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.13% | 585 |
| Apr 15, 2026 | 7.34 | 7.46 | 7.34 | 7.37 | 7.37 | 2.99% | 13,161 |
| Apr 14, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.96% | 772 |
| Apr 13, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | - |
| Apr 10, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.36% | - |
| Apr 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.16% | - |
| Apr 8, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 3.32% | - |
| Apr 7, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.33% | 3 |
| Apr 2, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -2.53% | 37 |
| Apr 1, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.23% | - |
| Mar 31, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.60% | 1,018 |
| Mar 30, 2026 | 6.80 | 6.81 | 6.80 | 6.81 | 6.81 | 1.01% | 1,200 |
| Mar 27, 2026 | 6.76 | 6.76 | 6.70 | 6.74 | 6.74 | -1.43% | 959 |
| Mar 26, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.70% | - |
| Mar 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.39% | - |
| Mar 24, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.55% | - |
| Mar 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.69% | 1,360 |
| Mar 20, 2026 | 6.94 | 6.94 | 6.85 | 6.85 | 6.85 | -0.17% | 45,231 |
| Mar 19, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -2.28% | - |
| Mar 18, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2.17% | 5,000 |
| Mar 17, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.84% | - |
| Mar 16, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.21% | 335 |
| Mar 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.41% | - |
| Mar 11, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.70% | - |
| Mar 10, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 3.81% | - |
| Mar 9, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Mar 6, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -2.11% | - |
| Mar 5, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.72% | 1,018 |
| Mar 4, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 2.82% | 29 |
| Mar 3, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.20% | - |
| Mar 2, 2026 | 6.52 | 6.52 | 6.50 | 6.50 | 6.50 | -2.58% | 2,502 |
| Feb 27, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -3.01% | 560 |
| Feb 26, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -3.43% | - |
| Feb 25, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1.05% | - |
| Feb 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.33% | - |
| Feb 23, 2026 | 6.82 | 6.85 | 6.80 | 6.82 | 6.82 | -1.70% | 871 |
| Feb 20, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | - |
| Feb 19, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.07% | - |
| Feb 18, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 3.09% | - |
| Feb 17, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.31% | - |