UBS SBI Foreign AAA-BBB 1-5 UCITS ETF (SWX:F1ESG)
Switzerland · Delayed Price · Currency is CHF 11.68
+0.01 (0.09%)
Last updated: Sep 8, 2025, 1:59 PM CET
SWX:F1ESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 11.70 | 11.70 | 11.65 | 11.66 | - | -0.21% | 5,826 |
| Sep 10, 2025 | 11.65 | 11.69 | 11.65 | 11.69 | - | 0.12% | 8,907 |
| Sep 9, 2025 | 11.72 | 11.72 | 11.67 | 11.67 | - | -0.13% | 16,939 |
| Sep 8, 2025 | 11.67 | 11.69 | 11.66 | 11.69 | - | 0.15% | 11,263 |
| Sep 5, 2025 | 11.72 | 11.72 | 11.67 | 11.67 | - | -0.15% | 9,851 |
| Sep 4, 2025 | 11.65 | 11.69 | 11.65 | 11.69 | - | 0.12% | 27,683 |
| Sep 3, 2025 | 11.60 | 11.70 | 11.60 | 11.67 | - | 0.05% | 31,950 |
| Sep 2, 2025 | 11.71 | 11.71 | 11.64 | 11.67 | - | 0.11% | 5,734 |
| Sep 1, 2025 | 11.66 | 11.67 | 11.64 | 11.66 | - | 0.04% | 9,683 |
| Aug 29, 2025 | 11.72 | 11.72 | 11.65 | 11.65 | - | -0.26% | 6,352 |
| Aug 28, 2025 | 11.66 | 11.68 | 11.64 | 11.68 | - | 0.03% | 81,697 |
| Aug 27, 2025 | 11.68 | 11.68 | 11.66 | 11.68 | - | 0.25% | 10,635 |
| Aug 26, 2025 | 11.71 | 11.71 | 11.65 | 11.65 | - | -0.22% | 8,984 |
| Aug 25, 2025 | 11.67 | 11.68 | 11.65 | 11.67 | - | 0.21% | 68,423 |
| Aug 22, 2025 | 11.65 | 11.68 | 11.65 | 11.65 | - | -0.29% | 32,982 |
| Aug 21, 2025 | 11.66 | 11.69 | 11.66 | 11.68 | - | 0.13% | 13,982 |
| Aug 20, 2025 | 11.65 | 11.69 | 11.65 | 11.67 | - | -0.01% | 37,567 |
| Aug 19, 2025 | 11.73 | 11.73 | 11.66 | 11.67 | - | -0.15% | 10,833 |
| Aug 18, 2025 | 11.67 | 11.69 | 11.67 | 11.69 | - | -0.06% | 29,213 |
| Aug 15, 2025 | 11.70 | 11.70 | 11.67 | 11.70 | - | -0.03% | 5,790 |
| Aug 14, 2025 | 11.70 | 11.70 | 11.68 | 11.70 | - | -0.15% | 7,478 |
| Aug 13, 2025 | 11.72 | 11.72 | 11.68 | 11.72 | - | 0.13% | 13,315 |
| Aug 12, 2025 | 11.63 | 11.70 | 11.63 | 11.70 | - | 0.21% | 24,123 |
| Aug 11, 2025 | 11.67 | 11.70 | 11.67 | 11.68 | - | 0.37% | 10,603 |
| Aug 8, 2025 | 11.67 | 11.70 | 11.63 | 11.63 | - | -0.49% | 9,956 |
| Aug 7, 2025 | 11.68 | 11.69 | 11.66 | 11.69 | - | 0.03% | 20,620 |
| Aug 6, 2025 | 11.72 | 11.72 | 11.64 | 11.69 | - | 0.21% | 25,425 |
| Aug 5, 2025 | 11.63 | 11.69 | 11.63 | 11.66 | - | 0.08% | 9,971 |
| Aug 4, 2025 | 11.66 | 11.68 | 11.64 | 11.65 | - | -0.10% | 14,851 |
| Jul 31, 2025 | 11.71 | 11.71 | 11.64 | 11.67 | - | -0.03% | 20,082 |
| Jul 30, 2025 | 11.71 | 11.71 | 11.64 | 11.67 | - | 0.15% | 21,147 |
| Jul 29, 2025 | 11.65 | 11.68 | 11.64 | 11.65 | - | -0.14% | 18,714 |
| Jul 28, 2025 | 11.73 | 11.73 | 11.64 | 11.67 | - | -0.59% | 36,377 |
| Jul 25, 2025 | 11.69 | 11.74 | 11.69 | 11.74 | - | 0.03% | 17,962 |
| Jul 24, 2025 | 11.77 | 11.77 | 11.70 | 11.73 | - | -0.07% | 40,646 |
| Jul 23, 2025 | 11.70 | 11.74 | 11.70 | 11.74 | - | 0.31% | 32,263 |
| Jul 22, 2025 | 11.71 | 11.73 | 11.70 | 11.70 | - | -0.14% | 14,552 |
| Jul 21, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | - | 0.17% | 9,716 |
| Jul 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | -0.06% | 4,563 |
| Jul 17, 2025 | 11.71 | 11.72 | 11.71 | 11.71 | - | 0.15% | 85,363 |
| Jul 16, 2025 | 11.76 | 11.76 | 11.69 | 11.69 | - | -0.19% | 9,382 |
| Jul 15, 2025 | 11.76 | 11.76 | 11.69 | 11.71 | - | 0.12% | 34,046 |
| Jul 14, 2025 | 11.65 | 11.72 | 11.65 | 11.70 | - | -0.16% | 51,696 |
| Jul 11, 2025 | 11.71 | 11.72 | 11.69 | 11.72 | - | -0.02% | 46,222 |
| Jul 10, 2025 | 11.75 | 11.75 | 11.69 | 11.72 | - | 0.24% | 11,484 |
| Jul 9, 2025 | 11.65 | 11.72 | 11.65 | 11.69 | - | 0.01% | 34,763 |
| Jul 8, 2025 | 11.70 | 11.72 | 11.69 | 11.69 | - | -0.04% | 224,280 |
| Jul 7, 2025 | 11.76 | 11.76 | 11.69 | 11.69 | - | -0.21% | 59,176 |
| Jul 4, 2025 | 11.70 | 11.73 | 11.70 | 11.72 | - | 0.16% | 5,340 |
| Jul 3, 2025 | 11.74 | 11.74 | 11.68 | 11.70 | - | -0.12% | 13,663 |