UBS MSCI EMU Value UCITS ETF (SWX:EMUV)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 23.83
+0.12 (0.51%)
At close: Sep 22, 2026
SWX:EMUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.80 | 23.83 | 23.80 | 23.83 | 23.83 | 0.51% | 1,552 |
| Sep 21, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - | - |
| Sep 18, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.40% | - |
| Sep 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 700 |
| Sep 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 7, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 4, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 1, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.40% | 200 |
| Aug 31, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Aug 28, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Aug 27, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.23% | - |
| Aug 26, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | - |
| Aug 25, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | - |
| Aug 24, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | - |
| Aug 21, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | 4,200 |
| Aug 20, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.06% | - |
| Aug 19, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - | - |
| Aug 18, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.29% | - |
| Aug 17, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - | 1,040 |
| Aug 14, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - | - |
| Aug 13, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - | - |
| Aug 12, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - | - |
| Aug 11, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - | - |
| Aug 10, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - | - |
| Aug 7, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - | - |
| Aug 6, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.38% | 200 |
| Aug 5, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | - |
| Aug 4, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.04% | - |
| Aug 3, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - | 2,100 |
| Jul 31, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 1.51% | 229 |
| Jul 30, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - | - |
| Jul 29, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - | - |
| Jul 28, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - | - |
| Jul 27, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.40% | 473 |
| Jul 24, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - | - |
| Jul 23, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.41% | 1 |
| Jul 22, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.91% | - |
| Jul 21, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.04% | - |
| Jul 20, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - | - |
| Jul 17, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - | - |
| Jul 16, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - | - |
| Jul 15, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - | - |