L&G Multi Strategy Enhanced Commodity UCITS ETF (SWX:ENCO)
Switzerland · Delayed Price · Currency is CHF 16.38
-0.19 (-1.13%)
Last updated: Sep 22, 2026, 5:11 PM CET
SWX:ENCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.02% | 608 |
| Sep 21, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -1.16% | - |
| Sep 18, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.12% | - |
| Sep 17, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.66% | - |
| Sep 16, 2026 | 16.72 | 16.72 | 16.70 | 16.70 | 16.70 | 0.89% | 102 |
| Sep 15, 2026 | 16.54 | 16.55 | 16.54 | 16.55 | 16.55 | 0.38% | 16 |
| Sep 14, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.40% | - |
| Sep 11, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.75% | 7 |
| Sep 10, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.46% | 3 |
| Sep 9, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 1.11% | 6,791 |
| Sep 8, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.86% | - |
| Sep 7, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Sep 4, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.21% | 314 |
| Sep 3, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.65% | 33 |
| Sep 2, 2026 | 16.03 | 16.03 | 15.97 | 15.97 | 15.97 | 0.16% | 678 |
| Sep 1, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 2.49% | - |
| Aug 31, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.58% | - |
| Aug 28, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1.34% | 19 |
| Aug 27, 2026 | 15.28 | 15.29 | 15.26 | 15.26 | 15.26 | 0.01% | 178 |
| Aug 26, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.83% | 3 |
| Aug 25, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.14% | - |
| Aug 24, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.72% | - |
| Aug 21, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.45% | - |
| Aug 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 19, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.26% | - |
| Aug 17, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.05% | - |
| Aug 14, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.22% | - |
| Aug 13, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.15% | - |
| Aug 12, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - | - |
| Aug 11, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.63% | - |
| Aug 10, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.89% | - |
| Aug 7, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.88% | 400 |
| Aug 6, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.23% | - |
| Aug 5, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.22% | - |
| Aug 4, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.57% | - |
| Aug 3, 2026 | 14.57 | 14.57 | 14.49 | 14.49 | 14.49 | -1.13% | 4 |
| Jul 31, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| Jul 30, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.74% | - |
| Jul 29, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.65% | - |
| Jul 28, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.78% | 1,000 |
| Jul 27, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.91% | 150 |
| Jul 24, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.74% | 92,232 |
| Jul 23, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.23% | 95,703 |
| Jul 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.82% | - |
| Jul 21, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.33% | - |
| Jul 20, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.63% | - |
| Jul 17, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.34% | - |
| Jul 16, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.49% | - |
| Jul 15, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.56% | 1 |