Skip to main content
logo
UBS Core MSCI EMU UCITS ETF (SWX:EMUUSD)
Switzerland flag Switzerland · Delayed Price · Currency is CHF · Price in USD
26.29
+0.09 (0.34%)
Last updated: Sep 22, 2026, 5:07 PM CET

SWX:EMUUSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202626.2726.3026.2326.2926.290.34%19,805
Sep 21, 202626.0726.2126.0726.2026.201.30%13,352
Sep 18, 202626.1926.1925.8525.8625.86-1.20%4,345
Sep 17, 202626.1226.1826.1226.1826.180.85%9,136
Sep 16, 202625.9625.9625.9625.9625.960.72%1,800
Sep 15, 202625.7725.7725.7725.7725.77-0.41%2,050
Sep 14, 202626.0326.0325.8725.8825.88-1.01%9,830
Sep 11, 202626.1426.1426.1426.1426.14-0.06%1,050
Sep 10, 202626.1726.1726.1626.1626.160.17%7,048
Sep 9, 202626.1926.1926.1126.1126.11-1.53%5,074
Sep 8, 202626.4726.5526.4726.5226.520.34%3,577
Sep 7, 202626.4326.4326.4326.4326.43-3,600
Sep 4, 202626.4026.4326.3826.4326.430.44%24,220
Sep 3, 202626.2626.3426.1926.3126.310.55%72,390
Sep 2, 202626.2126.2126.1726.1726.17-1.25%5,410
Sep 1, 202626.5026.5026.5026.5026.500.15%3,550
Aug 31, 202626.6426.6526.4626.4626.46-1.05%3,273
Aug 28, 202626.6726.7426.6726.7426.740.92%11,288
Aug 27, 202626.8026.8126.4826.4926.49-0.69%12,616
Aug 26, 202626.6826.6826.6826.6826.680.09%2,141
Aug 25, 202626.6526.6526.6526.6526.650.13%1,230
Aug 24, 202626.6226.6226.6226.6226.62-0.04%380
Aug 21, 202626.5526.6326.5526.6326.630.47%12,837
Aug 20, 202626.6026.6226.5026.5026.50-0.02%12,530
Aug 19, 202626.6826.6826.5126.5126.51-0.53%3,106
Aug 18, 202626.8326.8326.6526.6526.65-1.10%8,476
Aug 17, 202627.1227.1226.9426.9426.94-0.43%8,455
Aug 14, 202626.9027.0626.9027.0627.060.09%1,800
Aug 13, 202627.2927.2927.0327.0327.030.24%1,736
Aug 12, 202627.0027.0726.9726.9726.970.37%12,958
Aug 11, 202626.8726.8726.8726.8726.87-0.11%400
Aug 10, 202626.9926.9926.8926.9026.900.19%85,541
Aug 7, 202626.9626.9826.8526.8526.850.26%7,174
Aug 6, 202626.8626.8626.7826.7826.780.41%5,460
Aug 5, 202626.9126.9126.6726.6726.67-0.11%64,466
Aug 4, 202626.5626.7026.5626.7026.700.93%113,907
Aug 3, 202626.4226.4926.3826.4526.450.99%8,920
Jul 31, 202626.3426.3926.1926.1926.190.15%58,850
Jul 30, 202625.8026.1525.8026.1526.151.42%9,660
Jul 29, 202625.8425.8625.7925.7925.79-0.54%58,450
Jul 28, 202626.0226.0225.8525.9325.930.10%9,550
Jul 27, 202626.4726.4725.9025.9025.90-0.04%23,551
Jul 24, 202625.7225.9125.7225.9125.910.64%17,114
Jul 23, 202626.0226.0225.7525.7525.75-1.70%3,050
Jul 22, 202625.9026.2125.9026.1926.190.94%45,610
Jul 21, 202625.9725.9725.9525.9525.950.27%4,674
Jul 20, 202625.7625.8825.7325.8825.880.43%3,296
Jul 17, 202625.7325.7725.6725.7725.77-0.77%4,192
Jul 16, 202626.0026.0325.8025.9725.970.08%24,095
Jul 15, 202626.1526.1525.9525.9525.95-0.19%3,907