UBS MSCI EMU ESG Universal Low Carbon Select UCITS ETF (SWX:EUESGC)
Switzerland · Delayed Price · Currency is CHF 7.89
+0.10 (1.25%)
At close: Sep 22, 2026
SWX:EUESGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.25% | 400 |
| Sep 21, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | - |
| Sep 18, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | - |
| Sep 17, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.17% | - |
| Sep 16, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.13% | 1,880 |
| Sep 15, 2026 | 7.75 | 7.77 | 7.75 | 7.77 | 7.77 | -0.98% | 1,390 |
| Sep 14, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.01% | - |
| Sep 11, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.85% | 400 |
| Sep 9, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.47% | - |
| Sep 8, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.00% | 400 |
| Sep 7, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.05% | - |
| Sep 4, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.32% | - |
| Sep 3, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.03% | - |
| Sep 2, 2026 | 7.85 | 7.85 | 7.84 | 7.84 | 7.84 | -1.53% | 1,654 |
| Sep 1, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.26% | - |
| Aug 31, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 28, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 27, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 26, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 25, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 24, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 21, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 20, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 19, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.31% | 105 |
| Aug 18, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -1.17% | - |
| Aug 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 14, 2026 | 8.11 | 8.11 | 8.10 | 8.10 | 8.10 | 0.14% | 3,900 |
| Aug 13, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| Aug 12, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| Aug 11, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| Aug 10, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| Aug 7, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| Aug 6, 2026 | 8.07 | 8.09 | 8.07 | 8.09 | 8.09 | 0.82% | 1,277 |
| Aug 5, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.92% | 300 |
| Aug 4, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.81% | - |
| Aug 3, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.06% | - |
| Jul 31, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Jul 30, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.40% | 210 |
| Jul 29, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | - |
| Jul 28, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | - |
| Jul 27, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | - |
| Jul 24, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | - |
| Jul 23, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.32% | 150 |
| Jul 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.53% | - |
| Jul 21, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.14% | - |
| Jul 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.37% | 396 |
| Jul 16, 2026 | 7.77 | 7.78 | 7.76 | 7.78 | 7.78 | -1.02% | 3,820 |
| Jul 15, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.17% | 324 |