SSgA State Street SPDR MSCI EMU UCITS ETF (SWX:EURO)
Switzerland · Delayed Price · Currency is CHF 99.01
-0.04 (-0.04%)
Last updated: Sep 22, 2026, 2:52 PM CET
SWX:EURO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 99.02 | 99.02 | 99.01 | 99.01 | 99.01 | -0.04% | 532 |
| Sep 21, 2026 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | 0.97% | 13 |
| Sep 18, 2026 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | -0.91% | - |
| Sep 17, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.56% | 100 |
| Sep 16, 2026 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - | - |
| Sep 15, 2026 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | -0.12% | 103,500 |
| Sep 14, 2026 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | -0.43% | 20 |
| Sep 11, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.40% | 100 |
| Sep 10, 2026 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - | - |
| Sep 9, 2026 | 99.67 | 99.67 | 98.61 | 98.61 | 98.61 | -1.04% | 1,053 |
| Sep 8, 2026 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | - | - |
| Sep 7, 2026 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | 0.28% | 2 |
| Sep 4, 2026 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | - | - |
| Sep 3, 2026 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | - | - |
| Sep 2, 2026 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | -0.43% | 2 |
| Sep 1, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -0.50% | - |
| Aug 31, 2026 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | -0.02% | 1,048 |
| Aug 28, 2026 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | 0.51% | 407 |
| Aug 27, 2026 | 99.96 | 99.96 | 99.81 | 99.81 | 99.81 | -0.49% | 170 |
| Aug 26, 2026 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - | 3 |
| Aug 25, 2026 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 0.33% | 1 |
| Aug 24, 2026 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - | - |
| Aug 21, 2026 | 99.85 | 99.99 | 99.85 | 99.97 | 99.97 | 1.04% | 85 |
| Aug 20, 2026 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | -1.20% | 30 |
| Aug 19, 2026 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | -0.91% | - |
| Aug 18, 2026 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | -0.73% | 72 |
| Aug 17, 2026 | 102.34 | 102.34 | 101.80 | 101.80 | 101.80 | 0.10% | 173 |
| Aug 14, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - | - |
| Aug 13, 2026 | 101.86 | 101.86 | 101.70 | 101.70 | 101.70 | -0.43% | 2,856 |
| Aug 12, 2026 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | 1.61% | 1 |
| Aug 11, 2026 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | 0.38% | - |
| Aug 10, 2026 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | - | - |
| Aug 7, 2026 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | - | - |
| Aug 6, 2026 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | 0.53% | - |
| Aug 5, 2026 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - | - |
| Aug 4, 2026 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | 1.08% | 60 |
| Aug 3, 2026 | 98.70 | 98.70 | 98.55 | 98.55 | 98.55 | 1.61% | 15 |
| Jul 31, 2026 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | 0.24% | - |
| Jul 30, 2026 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | -0.49% | 1,088 |
| Jul 29, 2026 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | -0.01% | - |
| Jul 28, 2026 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - | - |
| Jul 27, 2026 | 97.24 | 97.25 | 97.24 | 97.25 | 97.25 | 0.58% | 542 |
| Jul 24, 2026 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | - | 5,600 |
| Jul 23, 2026 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | -0.32% | - |
| Jul 22, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.84% | - |
| Jul 21, 2026 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | - | - |
| Jul 20, 2026 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | - | - |
| Jul 17, 2026 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | -0.05% | - |
| Jul 16, 2026 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | 0.22% | - |
| Jul 15, 2026 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | - | - |