UBS EURO STOXX 50 ESG UCITS ETF (SWX:ESESGA)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 20.43
+0.09 (0.44%)
At close: Sep 22, 2026
SWX:ESESGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.44% | - |
| Sep 21, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.15% | 100 |
| Sep 18, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.15% | 200 |
| Sep 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.79% | - |
| Sep 16, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - | - |
| Sep 15, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - | - |
| Sep 14, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.91% | - |
| Sep 11, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.69% | - |
| Sep 10, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -1.62% | - |
| Sep 9, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.58% | 202 |
| Sep 8, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.10% | - |
| Sep 7, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.12% | - |
| Sep 4, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.41% | - |
| Sep 3, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.15% | - |
| Sep 2, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.22% | 1 |
| Sep 1, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.98% | - |
| Aug 31, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.76% | 211 |
| Aug 28, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.79% | - |
| Aug 27, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.41% | - |
| Aug 26, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.14% | - |
| Aug 25, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.12% | - |
| Aug 24, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - | - |
| Aug 21, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.68% | - |
| Aug 20, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.72% | 145 |
| Aug 19, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - | - |
| Aug 18, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -1.07% | - |
| Aug 17, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.14% | - |
| Aug 14, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.12% | 50,000 |
| Aug 13, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.02% | - |
| Aug 12, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | - |
| Aug 11, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | 760 |
| Aug 10, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.31% | 1,000 |
| Aug 7, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.38% | 196 |
| Aug 6, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.36% | - |
| Aug 5, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - | - |
| Aug 4, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.99% | - |
| Aug 3, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1.37% | - |
| Jul 31, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | - |
| Jul 30, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.59% | - |
| Jul 29, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.84% | - |
| Jul 28, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.10% | - |
| Jul 27, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - | - |
| Jul 24, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.12% | - |
| Jul 23, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -2.03% | - |
| Jul 22, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.47% | - |
| Jul 21, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.12% | - |
| Jul 20, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.07% | 536 |
| Jul 17, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.39% | - |
| Jul 16, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - | - |
| Jul 15, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - | - |