SSgA SPDR Dow Jones Global Real Estate UCITS ETF (SWX:GBRE)
Switzerland · Delayed Price · Currency is CHF 30.15
-0.12 (-0.38%)
At close: Sep 22, 2026
SWX:GBRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.38% | 250 |
| Sep 21, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.23% | - |
| Sep 18, 2026 | 30.51 | 30.51 | 30.40 | 30.40 | 30.19 | -0.62% | 435 |
| Sep 17, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.38 | 0.15% | - |
| Sep 16, 2026 | 30.51 | 30.55 | 30.51 | 30.55 | 30.34 | 0.30% | 7 |
| Sep 15, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.25 | 0.08% | - |
| Sep 14, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.22 | -0.29% | 64 |
| Sep 11, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.31 | 0.15% | - |
| Sep 10, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.27 | -0.15% | - |
| Sep 9, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.31 | -0.70% | - |
| Sep 8, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.53 | -0.23% | 250 |
| Sep 7, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.60 | -0.47% | - |
| Sep 4, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.74 | 0.37% | - |
| Sep 3, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.63 | -0.27% | 36 |
| Sep 2, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.71 | -0.34% | - |
| Sep 1, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 30.82 | 0.67% | - |
| Aug 31, 2026 | 31.28 | 31.28 | 30.76 | 30.82 | 30.61 | -1.17% | 138 |
| Aug 28, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 30.97 | - | - |
| Aug 27, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 30.97 | -0.78% | - |
| Aug 26, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.22 | 0.08% | - |
| Aug 25, 2026 | 31.57 | 31.57 | 31.30 | 31.41 | 31.19 | 0.80% | 127 |
| Aug 24, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 30.94 | - | - |
| Aug 21, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 30.94 | - | - |
| Aug 20, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 30.94 | 0.66% | - |
| Aug 19, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.74 | -1.31% | 32 |
| Aug 18, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.15 | 0.11% | - |
| Aug 17, 2026 | 31.51 | 31.51 | 31.31 | 31.33 | 31.11 | -0.90% | 366 |
| Aug 14, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.40 | 0.16% | - |
| Aug 13, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.35 | 0.91% | - |
| Aug 12, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.06 | 0.27% | - |
| Aug 11, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 30.98 | -0.27% | - |
| Aug 10, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.06 | -1.14% | - |
| Aug 7, 2026 | 31.69 | 31.69 | 31.64 | 31.64 | 31.42 | -0.19% | 427 |
| Aug 6, 2026 | 32.00 | 32.00 | 31.70 | 31.70 | 31.48 | 0.27% | 22 |
| Aug 5, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.40 | -0.27% | - |
| Aug 4, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.48 | -0.81% | - |
| Aug 3, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.74 | 0.38% | 2 |
| Jul 31, 2026 | 31.90 | 31.90 | 31.82 | 31.84 | 31.62 | -1.06% | 1,150 |
| Jul 30, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 31.96 | -1.74% | 230 |
| Jul 29, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.52 | -0.88% | - |
| Jul 28, 2026 | 33.04 | 33.04 | 33.04 | 33.04 | 32.81 | -0.54% | 2 |
| Jul 27, 2026 | 33.22 | 33.22 | 33.22 | 33.22 | 32.99 | 3.06% | 1 |
| Jul 24, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | 32.01 | 0.31% | 1 |
| Jul 23, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | 31.91 | 0.05% | - |
| Jul 22, 2026 | 32.23 | 32.23 | 32.12 | 32.12 | 31.90 | 0.33% | 45 |
| Jul 21, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 31.79 | 0.03% | 2,070 |
| Jul 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | -0.06% | 4 |
| Jul 17, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 31.80 | 0.68% | - |
| Jul 16, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.59 | 1.56% | - |
| Jul 15, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.10 | -0.24% | - |