Lyxor Euro Government Green Bond (DR) UCITS ETF (SWX:ERTH)
Switzerland · Delayed Price · Currency is CHF 6.81
+0.02 (0.25%)
Last updated: Apr 28, 2026, 5:01 PM CET
SWX:ERTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.81 | 6.81 | 6.79 | 6.81 | 6.81 | 0.25% | 6,176 |
| Apr 27, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.37% | - |
| Apr 24, 2026 | 6.80 | 6.82 | 6.80 | 6.82 | 6.82 | 0.34% | 2,316 |
| Apr 23, 2026 | 6.78 | 6.80 | 6.78 | 6.80 | 6.80 | -0.13% | 1,544 |
| Apr 22, 2026 | 6.80 | 6.81 | 6.80 | 6.81 | 6.80 | -0.18% | 2,322 |
| Apr 21, 2026 | 6.82 | 6.83 | 6.82 | 6.82 | 6.82 | 0.03% | 47,766 |
| Apr 20, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.81 | -0.37% | 1,534 |
| Apr 17, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.54% | - |
| Apr 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.01% | 771 |
| Apr 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.34% | - |
| Apr 13, 2026 | 6.79 | 6.79 | 6.78 | 6.78 | 6.78 | -0.67% | 1,542 |
| Apr 10, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.48% | - |
| Apr 9, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.17% | - |
| Apr 8, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1.13% | - |
| Apr 7, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.22% | - |
| Apr 2, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.03% | - |
| Apr 1, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.83% | - |
| Mar 31, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.43% | 15,592 |
| Mar 30, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.31% | - |
| Mar 27, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.36% | - |
| Mar 26, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.09% | - |
| Mar 25, 2026 | 6.78 | 6.80 | 6.78 | 6.80 | 6.80 | 0.86% | 31,172 |
| Mar 24, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.31% | - |
| Mar 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.63% | 15,692 |
| Mar 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.28% | - |
| Mar 19, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Mar 18, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.52% | 778 |
| Mar 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.55% | - |
| Mar 16, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.49% | - |
| Mar 13, 2026 | 6.70 | 6.70 | 6.68 | 6.68 | 6.68 | -0.39% | 17,222 |
| Mar 12, 2026 | 6.71 | 6.71 | 6.70 | 6.70 | 6.70 | -0.30% | 1,564 |
| Mar 11, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.84% | - |
| Mar 10, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.34% | - |
| Mar 9, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.06% | - |
| Mar 6, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.54% | - |
| Mar 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.03% | - |
| Mar 4, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.28% | 15,321 |
| Mar 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.30% | - |
| Mar 2, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.24% | - |
| Feb 27, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.04% | - |
| Feb 26, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.20% | - |
| Feb 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.04% | - |
| Feb 24, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.04% | - |
| Feb 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.17% | - |
| Feb 20, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.27% | - |
| Feb 19, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.91 | - | - |
| Feb 18, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.91 | -0.01% | - |
| Feb 17, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.36% | - |
| Feb 16, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |