Skip to main content
logo
UBS MSCI EMU Socially Responsible UCITS ETF (SWX:EUSRS)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
30.05
+0.34 (1.13%)
Last updated: Sep 22, 2026, 2:32 PM CET

SWX:EUSRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202629.8130.0529.8130.0530.051.13%272
Sep 21, 202629.4329.7129.4329.7129.710.29%556
Sep 18, 202629.6729.6729.5429.6329.63-0.24%423
Sep 17, 202629.6429.8329.6229.7029.700.59%6,732
Sep 16, 202629.5729.5729.4729.5229.520.82%1,242
Sep 15, 202629.4029.4029.2129.2829.28-0.14%2,412
Sep 14, 202629.3529.3529.3229.3229.32-1.33%608
Sep 11, 202629.5129.7329.5129.7229.720.90%1,956
Sep 10, 202629.6129.6129.4529.4529.45-0.67%44
Sep 9, 202630.0730.0729.6529.6529.65-1.74%1,430
Sep 8, 202630.0430.1829.9230.1830.180.27%39
Sep 7, 202630.0830.1230.0830.1030.100.05%82
Sep 4, 202629.9630.0829.9630.0830.08-0.15%597
Sep 3, 202629.8630.1329.8630.1330.130.75%562
Sep 2, 202630.0530.0529.9029.9029.90-0.68%2,131
Sep 1, 202629.9530.1129.9530.1130.11-0.87%576
Aug 31, 202630.2430.4530.2430.3730.37-0.44%4,360
Aug 28, 202630.3830.5130.3830.5130.510.64%1,114
Aug 27, 202630.6830.6830.3130.3130.31-0.38%40
Aug 26, 202630.5430.5430.4330.4330.43-0.02%1,426
Aug 25, 202630.4630.5030.4330.4330.430.21%2,209
Aug 24, 202630.2430.3730.2430.3730.370.20%1,064
Aug 21, 202630.3130.3130.3130.3130.311.13%175
Aug 20, 202630.1630.2229.9729.9729.97-0.97%9,437
Aug 19, 202630.5130.5130.2630.2630.26-0.56%1,052
Aug 18, 202630.5130.5130.4030.4330.43-1.82%1,115
Aug 17, 202630.9031.0030.7931.0031.00-0.08%1,424
Aug 14, 202631.0231.0231.0231.0231.02-0.21%-
Aug 13, 202630.7831.0930.7831.0931.090.27%1,414
Aug 12, 202631.0431.0430.9431.0031.000.42%3,682
Aug 11, 202630.8730.8730.8730.8730.87-0.06%614
Aug 10, 202630.9330.9830.8930.8930.89-0.23%480
Aug 7, 202631.0531.0530.9130.9630.960.58%599
Aug 6, 202630.5130.7830.5130.7830.78-0.19%23
Aug 5, 202630.7830.8430.6530.8430.840.80%1,573
Aug 4, 202630.3530.6030.3530.6030.600.76%337
Aug 3, 202630.1530.3730.1030.3730.370.85%1,271
Jul 31, 202630.1430.2130.1130.1130.110.53%764
Jul 30, 202629.8029.9529.6929.9529.951.05%1,052
Jul 29, 202629.9729.9729.6429.6429.64-0.57%2,096
Jul 28, 202629.8829.9129.8129.8129.810.49%148
Jul 27, 202630.1430.1729.6729.6729.67-0.02%2,842
Jul 24, 202629.6429.6729.6429.6729.670.15%5
Jul 23, 202629.6729.6729.6329.6329.63-1.23%45
Jul 22, 202629.9930.0029.8530.0030.000.69%2,460
Jul 21, 202629.7929.7929.7929.7929.79-480
Jul 20, 202629.6829.9329.6829.7929.790.35%1,560
Jul 17, 202629.6829.6929.6829.6929.69-0.62%624
Jul 16, 202630.1130.1129.8729.8729.87-1.57%158
Jul 15, 202630.3730.3730.1030.3530.350.05%3,309