UBS SBI Foreign AAA-BBB 1-5 UCITS ETF (SWX:F1ESGA)
Switzerland · Delayed Price · Currency is CHF 12.73
-0.01 (-0.10%)
At close: Jul 30, 2025, 5:20 PM CET
SWX:F1ESGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | - | - | - |
| Jul 30, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | - | -0.09% | 1,228 |
| Jul 29, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | - | 0.08% | 649 |
| Jul 28, 2025 | 12.70 | 12.73 | 12.70 | 12.73 | - | 0.17% | 3,796 |
| Jul 25, 2025 | 12.74 | 12.74 | 12.71 | 12.71 | - | -0.05% | 5,886 |
| Jul 24, 2025 | 12.72 | 12.74 | 12.71 | 12.72 | - | -0.03% | 2,240 |
| Jul 23, 2025 | 12.74 | 12.74 | 12.72 | 12.72 | - | -0.16% | 607 |
| Jul 22, 2025 | 12.71 | 12.74 | 12.71 | 12.74 | - | 0.24% | 1,098 |
| Jul 21, 2025 | 12.71 | 12.73 | 12.71 | 12.71 | - | -0.17% | 1,185 |
| Jul 18, 2025 | 12.77 | 12.77 | 12.71 | 12.73 | - | 0.27% | 12,706 |
| Jul 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | 0.06% | 2,127 |
| Jul 16, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | - | 0.10% | - |
| Jul 15, 2025 | 12.70 | 12.71 | 12.68 | 12.68 | - | -0.09% | 6,786 |
| Jul 14, 2025 | 12.77 | 12.77 | 12.69 | 12.69 | - | -0.30% | 7,478 |
| Jul 11, 2025 | 12.72 | 12.73 | 12.72 | 12.73 | - | 0.24% | 66,228 |
| Jul 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | - | - |
| Jul 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | 0.02% | 2,061 |
| Jul 8, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | - | -0.02% | 102 |
| Jul 7, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | -0.12% | 3,305 |
| Jul 4, 2025 | 12.72 | 12.72 | 12.71 | 12.71 | - | -0.17% | 3,198 |
| Jul 3, 2025 | 12.74 | 12.74 | 12.73 | 12.73 | - | 0.02% | 27,249 |
| Jul 2, 2025 | 12.70 | 12.75 | 12.67 | 12.73 | - | 0.24% | 444,520 |
| Jul 1, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | 0.03% | - |
| Jun 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | -0.33% | 439 |
| Jun 27, 2025 | 12.77 | 12.82 | 12.71 | 12.74 | - | 0.27% | 78,901 |
| Jun 26, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | - | 0.06% | 239 |
| Jun 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | - | - |
| Jun 24, 2025 | 12.75 | 12.75 | 12.69 | 12.70 | - | 0.09% | 279 |
| Jun 23, 2025 | 12.78 | 12.78 | 12.68 | 12.69 | - | -0.19% | 911 |
| Jun 20, 2025 | 12.70 | 12.71 | 12.70 | 12.71 | - | -0.20% | 2,933 |
| Jun 19, 2025 | 12.76 | 12.76 | 12.74 | 12.74 | - | -0.13% | 13,638 |
| Jun 18, 2025 | 12.73 | 12.75 | 12.73 | 12.75 | - | 0.23% | 1,535 |
| Jun 17, 2025 | 12.74 | 12.74 | 12.72 | 12.72 | - | -0.13% | 1,321 |
| Jun 16, 2025 | 12.75 | 12.75 | 12.74 | 12.74 | - | -0.03% | 2,797 |
| Jun 13, 2025 | 12.77 | 12.77 | 12.74 | 12.74 | - | -0.09% | 17,725 |
| Jun 12, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | - | - | - |
| Jun 11, 2025 | 12.75 | 12.77 | 12.75 | 12.75 | - | 0.19% | 4,619 |
| Jun 10, 2025 | 12.74 | 12.74 | 12.73 | 12.73 | - | -0.16% | 430 |
| Jun 6, 2025 | 12.74 | 12.75 | 12.73 | 12.75 | - | -0.03% | 3,648 |
| Jun 5, 2025 | 12.78 | 12.78 | 12.74 | 12.76 | - | -0.09% | 41,473 |
| Jun 4, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | - | 0.09% | 1,098 |
| Jun 3, 2025 | 12.73 | 12.76 | 12.73 | 12.76 | - | -0.05% | 1,085 |
| Jun 2, 2025 | 12.75 | 12.76 | 12.75 | 12.76 | - | 0.09% | 2,802 |
| May 30, 2025 | 12.75 | 12.75 | 12.73 | 12.75 | - | -0.21% | 3,092 |
| May 28, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | - | 0.14% | 779 |
| May 27, 2025 | 12.82 | 12.82 | 12.76 | 12.76 | - | -0.04% | 16,988 |
| May 26, 2025 | 12.76 | 12.78 | 12.76 | 12.76 | - | 0.05% | 16,236 |
| May 23, 2025 | 12.79 | 12.79 | 12.76 | 12.76 | - | 0.59% | 193 |
| May 22, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | -0.44% | 3,190 |
| May 21, 2025 | 12.71 | 12.74 | 12.71 | 12.74 | - | 0.22% | 4,127 |