SSgA State Street SPDR S&P Europe Defense Vision UCITS ETF (SWX:DEFV)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 10.18
0.00 (0.00%)
At close: Sep 22, 2026
SWX:DEFV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| Sep 21, 2026 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 0.14% | 186 |
| Sep 18, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | - |
| Sep 17, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.77% | - |
| Sep 16, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.14% | - |
| Sep 15, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.71% | - |
| Sep 14, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.22% | 900 |
| Sep 11, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.21% | - |
| Sep 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.34% | 3 |
| Sep 9, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.95% | 800 |
| Sep 8, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -1.20% | 1,250 |
| Sep 7, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.49% | - |
| Sep 4, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.22% | - |
| Sep 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.41% | 2,500 |
| Sep 1, 2026 | 10.37 | 10.37 | 10.35 | 10.35 | 10.35 | -1.84% | 246 |
| Aug 31, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.48% | - |
| Aug 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.80% | - |
| Aug 27, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | - |
| Aug 26, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | - |
| Aug 25, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.22% | - |
| Aug 24, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.24% | 485 |
| Aug 21, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -1.70% | 4,258 |
| Aug 20, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.47% | 400 |
| Aug 19, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.28% | - |
| Aug 18, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -1.30% | - |
| Aug 17, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | - |
| Aug 14, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1.20% | - |
| Aug 13, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | - |
| Aug 12, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.36% | - |
| Aug 11, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.11% | 3,610 |
| Aug 10, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.82% | - |
| Aug 7, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.25% | - |
| Aug 6, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.05% | - |
| Aug 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.81% | - |
| Aug 4, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1.73% | - |
| Aug 3, 2026 | 10.80 | 10.80 | 10.73 | 10.73 | 10.73 | 2.48% | 1,252 |
| Jul 31, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.69% | - |
| Jul 30, 2026 | 10.43 | 10.43 | 10.39 | 10.40 | 10.40 | -1.01% | 3,416 |
| Jul 29, 2026 | 10.47 | 10.50 | 10.47 | 10.50 | 10.50 | 0.10% | 1,785 |
| Jul 28, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.71% | 4,151 |
| Jul 27, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 2.38% | 34 |
| Jul 24, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 2.53% | 365 |
| Jul 23, 2026 | 10.17 | 10.17 | 9.93 | 9.93 | 9.93 | -0.51% | 2 |
| Jul 22, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.72% | - |
| Jul 21, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | - |
| Jul 20, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.07% | 2,750 |
| Jul 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.04% | 937 |
| Jul 16, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | - |
| Jul 15, 2026 | 9.50 | 9.61 | 9.50 | 9.61 | 9.61 | -0.90% | 7,500 |