Global X Europe Focused Defence Tech UCITS ETF (SWX:EDEF)
Switzerland · Delayed Price · Currency is CHF 14.88
-0.02 (-0.11%)
Last updated: Sep 18, 2026, 3:23 PM CET
SWX:EDEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -1.36% | - |
| Sep 21, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.22% | - |
| Sep 18, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.11% | 95 |
| Sep 17, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 1.75% | - |
| Sep 16, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.15% | 1 |
| Sep 15, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 1.37% | - |
| Sep 14, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.17% | - |
| Sep 11, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.41% | 5 |
| Sep 10, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.58% | - |
| Sep 9, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.56% | 2 |
| Sep 8, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Sep 7, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.71% | - |
| Sep 4, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.68% | - |
| Sep 3, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.23% | - |
| Sep 2, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.75% | - |
| Sep 1, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.64% | 1,200 |
| Aug 31, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.27% | - |
| Aug 28, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.80% | - |
| Aug 27, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.57% | 44 |
| Aug 26, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | - |
| Aug 25, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | - |
| Aug 24, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -1.81% | - |
| Aug 21, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.44% | - |
| Aug 20, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.27% | 100 |
| Aug 19, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -2.13% | - |
| Aug 18, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -1.47% | 51 |
| Aug 17, 2026 | 16.85 | 16.85 | 16.76 | 16.76 | 16.76 | -1.18% | 20 |
| Aug 14, 2026 | 16.89 | 16.96 | 16.89 | 16.96 | 16.96 | 1.01% | 882 |
| Aug 13, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.52% | 19 |
| Aug 12, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 2.07% | - |
| Aug 11, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.68% | 1,005 |
| Aug 10, 2026 | 16.04 | 16.09 | 16.04 | 16.09 | 16.09 | -0.10% | 501 |
| Aug 7, 2026 | 16.12 | 16.12 | 16.10 | 16.10 | 16.10 | 0.83% | 2 |
| Aug 6, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.90% | 20 |
| Aug 5, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - | - |
| Aug 4, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 3.93% | 201 |
| Aug 3, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 2.96% | - |
| Jul 31, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.31% | - |
| Jul 30, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.01% | - |
| Jul 29, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.20% | - |
| Jul 28, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1.54% | - |
| Jul 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.11% | 3 |
| Jul 24, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - | - |
| Jul 23, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 2.10% | - |
| Jul 22, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 2.07% | - |
| Jul 21, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 1.62% | - |
| Jul 20, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.26% | - |
| Jul 17, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 1.53% | - |
| Jul 16, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | - |
| Jul 15, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -1.26% | 3 |