UBS EURO STOXX 50 ESG UCITS ETF (SWX:E5ESG)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 22.87
-0.17 (-0.74%)
At close: Sep 23, 2026
SWX:E5ESG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23.09 | 23.09 | 22.87 | 22.87 | 22.87 | -0.74% | 924 |
| Sep 22, 2026 | 22.97 | 23.04 | 22.93 | 23.04 | 23.04 | 0.46% | 16,419 |
| Sep 21, 2026 | 22.78 | 22.95 | 22.78 | 22.94 | 22.94 | 0.92% | 21,776 |
| Sep 18, 2026 | 22.85 | 22.85 | 22.72 | 22.73 | 22.73 | -0.70% | 76,063 |
| Sep 17, 2026 | 22.84 | 22.89 | 22.84 | 22.89 | 22.89 | 1.13% | 2,528 |
| Sep 16, 2026 | 22.66 | 22.69 | 22.63 | 22.63 | 22.63 | 0.35% | 3,665 |
| Sep 15, 2026 | 22.54 | 22.62 | 22.48 | 22.55 | 22.55 | -0.35% | 18,507 |
| Sep 14, 2026 | 22.75 | 22.75 | 22.58 | 22.63 | 22.63 | -1.46% | 5,661 |
| Sep 11, 2026 | 22.84 | 22.97 | 22.80 | 22.97 | 22.97 | 1.10% | 60,120 |
| Sep 10, 2026 | 22.91 | 22.92 | 22.70 | 22.72 | 22.72 | -0.74% | 35,027 |
| Sep 9, 2026 | 23.11 | 23.15 | 22.80 | 22.89 | 22.89 | -1.63% | 18,036 |
| Sep 8, 2026 | 23.17 | 23.32 | 23.14 | 23.27 | 23.27 | -0.09% | 43,770 |
| Sep 7, 2026 | 23.25 | 23.29 | 23.25 | 23.29 | 23.29 | 0.04% | 78 |
| Sep 4, 2026 | 23.19 | 23.28 | 23.19 | 23.28 | 23.28 | 0.61% | 1,669 |
| Sep 3, 2026 | 23.10 | 23.14 | 23.04 | 23.14 | 23.14 | 0.22% | 45,708 |
| Sep 2, 2026 | 23.09 | 23.11 | 23.09 | 23.09 | 23.09 | 0.07% | 486 |
| Sep 1, 2026 | 23.31 | 23.34 | 23.07 | 23.07 | 23.07 | -1.20% | 75,914 |
| Aug 31, 2026 | 23.55 | 23.55 | 23.35 | 23.35 | 23.35 | -0.91% | 713 |
| Aug 28, 2026 | 23.48 | 23.57 | 23.48 | 23.57 | 23.57 | 1.03% | 38,793 |
| Aug 27, 2026 | 23.56 | 23.56 | 23.30 | 23.33 | 23.33 | -0.85% | 24,687 |
| Aug 26, 2026 | 23.51 | 23.53 | 23.51 | 23.53 | 23.53 | 0.38% | 96 |
| Aug 25, 2026 | 23.53 | 23.53 | 23.43 | 23.44 | 23.44 | 0.15% | 138,201 |
| Aug 24, 2026 | 23.34 | 23.40 | 23.33 | 23.40 | 23.40 | -0.06% | 129,434 |
| Aug 21, 2026 | 23.26 | 23.42 | 23.26 | 23.42 | 23.42 | 0.86% | 24,883 |
| Aug 20, 2026 | 23.32 | 23.32 | 23.22 | 23.22 | 23.22 | -0.75% | 66 |
| Aug 19, 2026 | 23.43 | 23.43 | 23.36 | 23.39 | 23.39 | -0.02% | 220,969 |
| Aug 18, 2026 | 23.53 | 23.53 | 23.40 | 23.40 | 23.40 | -1.22% | 8,114 |
| Aug 17, 2026 | 23.77 | 23.77 | 23.69 | 23.69 | 23.69 | -0.02% | 3,163 |
| Aug 14, 2026 | 23.75 | 23.78 | 23.69 | 23.69 | 23.69 | -0.42% | 7,499 |
| Aug 13, 2026 | 23.76 | 23.79 | 23.76 | 23.79 | 23.79 | 0.33% | 14,604 |
| Aug 12, 2026 | 24.25 | 24.27 | 24.16 | 24.16 | 23.71 | 0.06% | 70,071 |
| Aug 11, 2026 | 24.14 | 24.15 | 24.14 | 24.15 | 23.70 | 0.08% | 763 |
| Aug 10, 2026 | 24.14 | 24.22 | 24.13 | 24.13 | 23.68 | 0.02% | 5,725 |
| Aug 7, 2026 | 24.08 | 24.25 | 24.07 | 24.12 | 23.67 | 0.29% | 21,854 |
| Aug 6, 2026 | 23.95 | 24.05 | 23.95 | 24.05 | 23.60 | 0.40% | 69,063 |
| Aug 5, 2026 | 24.09 | 24.09 | 23.89 | 23.96 | 23.51 | 0.04% | 98,138 |
| Aug 4, 2026 | 23.85 | 23.95 | 23.80 | 23.95 | 23.50 | 0.97% | 55,569 |
| Aug 3, 2026 | 23.63 | 23.72 | 23.61 | 23.72 | 23.27 | 0.49% | 7,656 |
| Jul 31, 2026 | 23.60 | 23.67 | 23.60 | 23.60 | 23.16 | 1.51% | 1,758 |
| Jul 30, 2026 | 23.05 | 23.25 | 23.05 | 23.25 | 22.82 | 1.06% | 113,043 |
| Jul 29, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 22.58 | -0.67% | - |
| Jul 28, 2026 | 23.29 | 23.31 | 23.16 | 23.16 | 22.73 | -0.22% | 58,696 |
| Jul 27, 2026 | 23.47 | 23.50 | 23.21 | 23.21 | 22.78 | 0.17% | 6,607 |
| Jul 24, 2026 | 23.14 | 23.17 | 23.10 | 23.17 | 22.74 | 0.35% | 3,551 |
| Jul 23, 2026 | 23.25 | 23.29 | 23.09 | 23.09 | 22.66 | -1.35% | 13,255 |
| Jul 22, 2026 | 23.21 | 23.41 | 23.19 | 23.41 | 22.97 | 0.65% | 90,657 |
| Jul 21, 2026 | 23.24 | 23.26 | 23.21 | 23.26 | 22.82 | -0.28% | 430 |
| Jul 20, 2026 | 23.09 | 23.32 | 23.08 | 23.32 | 22.89 | 1.28% | 19,851 |
| Jul 17, 2026 | 23.12 | 23.12 | 23.03 | 23.03 | 22.60 | -0.41% | 16,764 |
| Jul 16, 2026 | 23.35 | 23.35 | 23.08 | 23.12 | 22.69 | -0.71% | 3,966 |