SSgA State Street SPDR MSCI Europe Value UCITS ETF (SWX:EVAL)
Switzerland · Delayed Price · Currency is CHF 74.01
+0.43 (0.58%)
Last updated: Sep 21, 2026, 10:05 AM CET
SWX:EVAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | -0.53% | - |
| Sep 21, 2026 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 0.58% | 1 |
| Sep 18, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | -1.43% | - |
| Sep 17, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 0.85% | - |
| Sep 16, 2026 | 73.83 | 74.02 | 73.83 | 74.02 | 74.02 | 1.22% | 1,061 |
| Sep 15, 2026 | 73.07 | 73.35 | 73.07 | 73.13 | 73.13 | -1.75% | 89 |
| Sep 14, 2026 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | 0.72% | 26 |
| Sep 11, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 0.45% | - |
| Sep 10, 2026 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | -0.07% | - |
| Sep 9, 2026 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | -1.07% | - |
| Sep 8, 2026 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | -0.28% | 55 |
| Sep 7, 2026 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | -0.29% | 133 |
| Sep 4, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.11% | - |
| Sep 3, 2026 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - | - |
| Sep 2, 2026 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | 0.59% | 1 |
| Sep 1, 2026 | 74.35 | 74.35 | 74.33 | 74.33 | 74.33 | -0.13% | 32 |
| Aug 31, 2026 | 75.01 | 75.01 | 74.43 | 74.43 | 74.43 | 0.22% | 109 |
| Aug 28, 2026 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | -0.84% | 30 |
| Aug 27, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.01% | 1 |
| Aug 26, 2026 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - | - |
| Aug 25, 2026 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - | - |
| Aug 24, 2026 | 74.47 | 74.89 | 74.47 | 74.89 | 74.89 | 0.75% | 4 |
| Aug 21, 2026 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | 0.79% | - |
| Aug 20, 2026 | 73.76 | 73.76 | 73.75 | 73.75 | 73.75 | -1.34% | 3 |
| Aug 19, 2026 | 75.04 | 75.04 | 74.70 | 74.75 | 74.75 | 0.04% | 29 |
| Aug 18, 2026 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | -0.99% | - |
| Aug 17, 2026 | 75.11 | 75.47 | 75.11 | 75.47 | 75.47 | 0.96% | 3 |
| Aug 14, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - | - |
| Aug 13, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - | - |
| Aug 12, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | -0.33% | - |
| Aug 11, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.44% | - |
| Aug 10, 2026 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | -0.01% | 5 |
| Aug 7, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 0.23% | 530 |
| Aug 6, 2026 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | 0.05% | - |
| Aug 5, 2026 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 0.63% | 1 |
| Aug 4, 2026 | 74.75 | 74.75 | 74.66 | 74.66 | 74.66 | -0.28% | 2,530 |
| Aug 3, 2026 | 74.98 | 75.02 | 74.85 | 74.87 | 74.87 | 0.93% | 324 |
| Jul 31, 2026 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | -0.04% | - |
| Jul 30, 2026 | 74.52 | 74.52 | 74.21 | 74.21 | 74.21 | 0.05% | 3,618 |
| Jul 29, 2026 | 74.39 | 74.39 | 74.05 | 74.17 | 74.17 | 0.41% | 478 |
| Jul 28, 2026 | 73.88 | 73.88 | 73.87 | 73.87 | 73.87 | 0.89% | 318 |
| Jul 27, 2026 | 72.94 | 73.22 | 72.91 | 73.22 | 73.22 | 0.98% | 738 |
| Jul 24, 2026 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | 0.86% | - |
| Jul 23, 2026 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | -2.32% | - |
| Jul 22, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 2.94% | 1 |
| Jul 21, 2026 | 71.48 | 71.50 | 71.48 | 71.50 | 71.50 | -0.38% | 10 |
| Jul 20, 2026 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | 0.24% | 3 |
| Jul 17, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - | - |
| Jul 16, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.20% | - |
| Jul 15, 2026 | 70.52 | 71.46 | 70.52 | 71.46 | 71.46 | 0.46% | 32 |