iShares Europe Defence UCITS ETF (SWX:DFEU)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 5.35
-0.01 (-0.17%)
At close: Sep 22, 2026
SWX:DFEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.38 | 5.40 | 5.35 | 5.35 | 5.35 | -0.17% | 16,405 |
| Sep 21, 2026 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 0.32% | 43,634 |
| Sep 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.13% | 10,000 |
| Sep 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.10% | 25,875 |
| Sep 16, 2026 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | 0.25% | 58,504 |
| Sep 15, 2026 | 5.18 | 5.28 | 5.18 | 5.28 | 5.28 | 1.71% | 65,988 |
| Sep 14, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.71% | 700 |
| Sep 11, 2026 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | 0.36% | 14,040 |
| Sep 10, 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | -0.08% | 8,156 |
| Sep 9, 2026 | 5.27 | 5.27 | 5.22 | 5.22 | 5.22 | -2.07% | 106,056 |
| Sep 8, 2026 | 5.31 | 5.33 | 5.26 | 5.33 | 5.33 | 0.30% | 109,880 |
| Sep 7, 2026 | 5.37 | 5.37 | 5.30 | 5.31 | 5.31 | -0.21% | 15,077 |
| Sep 4, 2026 | 5.36 | 5.37 | 5.32 | 5.32 | 5.32 | -0.30% | 81,480 |
| Sep 3, 2026 | 5.41 | 5.44 | 5.31 | 5.34 | 5.34 | -1.17% | 95,471 |
| Sep 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.11% | 500 |
| Sep 1, 2026 | 5.51 | 5.51 | 5.41 | 5.41 | 5.41 | -2.15% | 10,389 |
| Aug 31, 2026 | 5.53 | 5.53 | 5.52 | 5.52 | 5.52 | -1.34% | 95,285 |
| Aug 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.89% | 55 |
| Aug 27, 2026 | 5.66 | 5.71 | 5.66 | 5.71 | 5.71 | 1.87% | 10,144 |
| Aug 26, 2026 | 5.64 | 5.64 | 5.60 | 5.60 | 5.60 | -0.20% | 98,300 |
| Aug 25, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.12% | 21,354 |
| Aug 24, 2026 | 5.67 | 5.67 | 5.62 | 5.62 | 5.62 | -0.83% | 7,292 |
| Aug 21, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.63% | 18,350 |
| Aug 20, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -2.52% | 11,350 |
| Aug 19, 2026 | 5.87 | 5.96 | 5.87 | 5.91 | 5.91 | -0.32% | 76,800 |
| Aug 18, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.64% | 92,700 |
| Aug 17, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.38% | 12,845 |
| Aug 14, 2026 | 5.94 | 6.00 | 5.94 | 5.99 | 5.99 | 1.39% | 22,879 |
| Aug 13, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.54% | 25,100 |
| Aug 12, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.75% | 38,750 |
| Aug 11, 2026 | 5.86 | 5.86 | 5.84 | 5.84 | 5.84 | 1.28% | 61,251 |
| Aug 10, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.84% | 5,378 |
| Aug 7, 2026 | 5.90 | 5.90 | 5.81 | 5.81 | 5.81 | -0.63% | 4,659 |
| Aug 6, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.31% | 25,123 |
| Aug 5, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.76% | 14,232 |
| Aug 4, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 2.05% | 435 |
| Aug 3, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 2.24% | 705 |
| Jul 31, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.29% | - |
| Jul 30, 2026 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | -0.07% | 40,476 |
| Jul 29, 2026 | 5.42 | 5.43 | 5.41 | 5.43 | 5.43 | -0.70% | 14,570 |
| Jul 28, 2026 | 5.50 | 5.50 | 5.47 | 5.47 | 5.47 | 2.30% | 2,500 |
| Jul 27, 2026 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | 0.81% | 19 |
| Jul 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.88% | 1,150 |
| Jul 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.00% | - |
| Jul 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.76% | 5,100 |
| Jul 21, 2026 | 5.14 | 5.17 | 5.14 | 5.16 | 5.16 | 1.41% | 8,380 |
| Jul 20, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.26% | 9,550 |
| Jul 17, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.55% | - |
| Jul 16, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | 0.05% | 6,600 |
| Jul 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.06% | 5,300 |