Skip to main content
logo
UBS MSCI EMU Socially Responsible UCITS ETF (SWX:EUSRT)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
23.00
-0.15 (-0.67%)
At close: Sep 23, 2026

SWX:EUSRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202623.1823.2023.1523.1523.150.30%300
Sep 21, 202623.0523.0822.9723.0823.081.23%1,339
Sep 18, 202622.8822.8822.6922.8022.80-0.70%859
Sep 17, 202622.8723.0522.8722.9622.960.64%4,758
Sep 16, 202622.7622.8222.7622.8222.820.77%1,048
Sep 15, 202622.5022.6422.5022.6422.640.07%1,648
Sep 14, 202622.7822.7822.6322.6322.63-1.39%4,936
Sep 11, 202622.9522.9522.9522.9522.950.81%406
Sep 10, 202622.8922.8922.7622.7622.76-0.61%3,022
Sep 9, 202623.0723.0722.9022.9022.90-1.17%2,488
Sep 8, 202623.2323.2323.1723.1723.17-0.30%1,969
Sep 7, 202623.2423.2423.2423.2423.240.32%-
Sep 4, 202623.2423.2423.1123.1723.170.37%4,460
Sep 3, 202623.1023.1623.0823.0823.080.02%516
Sep 2, 202622.9723.0922.9723.0823.08-0.04%2,907
Sep 1, 202623.1723.1723.0923.0923.09-1.77%2,266
Aug 31, 202623.4323.5023.4323.5023.50-0.11%557
Aug 28, 202623.5123.5623.5123.5323.530.68%625
Aug 27, 202623.4523.4523.3523.3723.37-0.28%782
Aug 26, 202623.4823.5623.4323.4323.43-0.42%1,460
Aug 25, 202623.5623.5923.5023.5323.530.41%6,942
Aug 24, 202623.4223.4523.4123.4423.44-0.21%880
Aug 21, 202623.3423.4923.3423.4923.490.66%533
Aug 20, 202623.2823.3323.2523.3323.33-0.15%388
Aug 19, 202623.5023.5023.3623.3723.37-0.66%1,518
Aug 18, 202623.4823.5223.4823.5223.52-1.09%1,307
Aug 17, 202623.7723.7823.7623.7823.78-0.19%887
Aug 14, 202623.9123.9123.8023.8323.83-0.02%978
Aug 13, 202623.8923.9323.8323.8323.83-0.01%1,679
Aug 12, 202624.3224.3224.2224.2223.83-0.57%5,956
Aug 11, 202624.2224.3624.2224.3623.970.37%760
Aug 10, 202624.3124.3124.2624.2723.88-0.37%642
Aug 7, 202624.3124.3624.3024.3623.970.52%537
Aug 6, 202624.0524.2424.0524.2423.850.81%6,742
Aug 5, 202624.0624.0824.0424.0423.650.27%1,123
Aug 4, 202623.8123.9923.8123.9823.590.90%498
Aug 3, 202623.6923.7623.6923.7623.380.44%1,127
Jul 31, 202623.6523.6723.5223.6623.280.23%1,427
Jul 30, 202623.4123.6023.4123.6023.221.51%1,308
Jul 29, 202623.2723.2823.2523.2522.88-1.11%788
Jul 28, 202623.5023.5123.3623.5123.130.45%1,425
Jul 27, 202623.6623.6723.4123.4123.030.09%1,933
Jul 24, 202623.2623.3923.2623.3923.011.21%2,178
Jul 23, 202623.3023.3423.1123.1122.73-1.85%1,684
Jul 22, 202623.4923.5423.4723.5423.16-0.21%114
Jul 21, 202623.4923.5923.3823.5923.210.96%2,305
Jul 20, 202623.4223.4523.3723.3722.990.28%875
Jul 17, 202623.3023.3123.3023.3022.93-1.92%228
Jul 16, 202623.5623.7623.5223.7623.370.51%405
Jul 15, 202623.7023.7123.6423.6423.260.21%564