UBS Core MSCI Europe UCITS ETF (SWX:EUEUA)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 20.89
+0.09 (0.46%)
At close: Sep 22, 2026
SWX:EUEUA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.77 | 20.90 | 20.77 | 20.89 | 20.89 | 0.46% | 1,317 |
| Sep 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.29% | - |
| Sep 18, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.58% | - |
| Sep 17, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.77% | - |
| Sep 16, 2026 | 20.65 | 20.70 | 20.65 | 20.70 | 20.70 | 0.73% | 1,070 |
| Sep 15, 2026 | 20.55 | 20.55 | 20.53 | 20.55 | 20.55 | -0.48% | 550 |
| Sep 14, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.51% | - |
| Sep 11, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.05% | 1,100 |
| Sep 10, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - | - |
| Sep 9, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.40% | - |
| Sep 8, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - | - |
| Sep 7, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - | - |
| Sep 4, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.17% | - |
| Sep 3, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.24% | 285 |
| Sep 2, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.07% | - |
| Sep 1, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.40% | - |
| Aug 31, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.59% | - |
| Aug 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Aug 27, 2026 | 21.18 | 21.20 | 21.18 | 21.20 | 21.20 | 0.40% | 9,000 |
| Aug 26, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.05% | - |
| Aug 25, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.33% | - |
| Aug 24, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.07% | - |
| Aug 21, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - | - |
| Aug 20, 2026 | 21.07 | 21.07 | 21.02 | 21.02 | 21.02 | -0.52% | 1,425 |
| Aug 19, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - | 600 |
| Aug 18, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.61% | - |
| Aug 17, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.19% | 1,180 |
| Aug 14, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.28% | - |
| Aug 13, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.14% | 501 |
| Aug 12, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - | - |
| Aug 11, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - | - |
| Aug 10, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - | - |
| Aug 7, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.88% | 938 |
| Aug 6, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.63% | 851 |
| Aug 5, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.28% | 101 |
| Aug 4, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.88% | 224 |
| Aug 3, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.10% | 900 |
| Jul 31, 2026 | 21.01 | 21.05 | 21.01 | 21.05 | 21.05 | 1.20% | 244 |
| Jul 30, 2026 | 20.80 | 20.80 | 20.79 | 20.80 | 20.80 | -0.45% | 3,291 |
| Jul 29, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 1,000 |
| Jul 28, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.21% | 1,200 |
| Jul 27, 2026 | 21.12 | 21.12 | 20.94 | 20.94 | 20.94 | 0.62% | 189 |
| Jul 24, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.90% | 169 |
| Jul 23, 2026 | 20.73 | 20.73 | 20.63 | 20.63 | 20.63 | -0.58% | 2,370 |
| Jul 22, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.70% | - |
| Jul 21, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.02% | - |
| Jul 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.27% | - |
| Jul 17, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.34% | - |
| Jul 16, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.10% | - |
| Jul 15, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.44% | 4,000 |