iShares Digitalisation UCITS ETF (SWX:DGTL)
Switzerland · Delayed Price · Currency is CHF · Price in USD 12.01
+0.25 (2.09%)
Last updated: Sep 22, 2026, 1:09 PM CET
SWX:DGTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.00 | 12.01 | 12.00 | 12.01 | 12.01 | 2.09% | 321 |
| Sep 21, 2026 | 11.76 | 11.77 | 11.76 | 11.77 | 11.77 | -0.64% | 21,432 |
| Sep 18, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.47% | 298 |
| Sep 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 14 |
| Sep 16, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.03% | 1,000 |
| Sep 15, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.22% | 13 |
| Sep 14, 2026 | 11.73 | 11.78 | 11.73 | 11.76 | 11.76 | 0.77% | 10,904 |
| Sep 11, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.41% | 620 |
| Sep 10, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.56% | 66 |
| Sep 9, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -1.15% | 2,202 |
| Sep 8, 2026 | 11.81 | 11.82 | 11.81 | 11.82 | 11.82 | -0.35% | 11,022 |
| Sep 7, 2026 | 11.85 | 11.87 | 11.85 | 11.87 | 11.87 | -1.02% | 11,415 |
| Sep 4, 2026 | 11.98 | 12.00 | 11.98 | 11.99 | 11.99 | 0.72% | 22,002 |
| Sep 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.92% | 5 |
| Sep 2, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -2.22% | 30 |
| Sep 1, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -1.02% | 12,232 |
| Aug 31, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.89% | 23 |
| Aug 28, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.35% | 649 |
| Aug 27, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.33% | 2,079 |
| Aug 26, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.05% | 129 |
| Aug 25, 2026 | 12.05 | 12.09 | 12.05 | 12.09 | 12.09 | 1.16% | 7,229 |
| Aug 24, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.13% | 3,427 |
| Aug 21, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.44% | 32 |
| Aug 20, 2026 | 11.91 | 11.93 | 11.88 | 11.88 | 11.88 | 0.13% | 34,747 |
| Aug 19, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.35% | 5,023 |
| Aug 18, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.70% | 304 |
| Aug 17, 2026 | 12.16 | 12.16 | 12.11 | 12.11 | 12.11 | -1.45% | 12,690 |
| Aug 14, 2026 | 12.30 | 12.30 | 12.29 | 12.29 | 12.29 | 2.03% | 16,500 |
| Aug 13, 2026 | 12.03 | 12.05 | 12.03 | 12.05 | 12.05 | 0.42% | 401 |
| Aug 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.76% | 329 |
| Aug 11, 2026 | 12.09 | 12.10 | 12.09 | 12.09 | 12.09 | 1.39% | 566 |
| Aug 10, 2026 | 11.91 | 11.92 | 11.91 | 11.92 | 11.92 | 0.10% | 22,478 |
| Aug 7, 2026 | 11.82 | 11.93 | 11.80 | 11.91 | 11.91 | 1.47% | 260,856 |
| Aug 6, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -2.86% | 450 |
| Aug 5, 2026 | 11.90 | 12.08 | 11.90 | 12.08 | 12.08 | 3.98% | 20,634 |
| Aug 4, 2026 | 11.70 | 11.70 | 11.57 | 11.62 | 11.62 | 0.19% | 25,636 |
| Aug 3, 2026 | 11.54 | 11.60 | 11.54 | 11.60 | 11.60 | 1.75% | 11,784 |
| Jul 31, 2026 | 11.45 | 11.47 | 11.40 | 11.40 | 11.40 | -0.47% | 272 |
| Jul 30, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.17% | 184 |
| Jul 29, 2026 | 11.42 | 11.43 | 11.42 | 11.43 | 11.43 | 0.78% | 1,205 |
| Jul 28, 2026 | 11.29 | 11.35 | 11.29 | 11.35 | 11.35 | 0.98% | 53 |
| Jul 27, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 2.18% | 4,212 |
| Jul 24, 2026 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | -1.22% | 1,210 |
| Jul 23, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.63% | 43 |
| Jul 22, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.56% | 692 |
| Jul 21, 2026 | 11.41 | 11.41 | 11.38 | 11.38 | 11.38 | -0.19% | 8,351 |
| Jul 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.11% | 7,575 |
| Jul 17, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -1.25% | 16,904 |
| Jul 16, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.30% | - |
| Jul 15, 2026 | 11.46 | 11.50 | 11.46 | 11.50 | 11.50 | 0.63% | 8,129 |