L&G Clean Water UCITS ETF (SWX:GLUG)
Switzerland · Delayed Price · Currency is CHF 16.26
-0.09 (-0.57%)
At close: Sep 26, 2025
SWX:GLUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.27 | 16.27 | 16.26 | 16.26 | 16.26 | -0.57% | 39 |
| Sep 25, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.09% | - |
| Sep 24, 2025 | 16.44 | 16.44 | 16.37 | 16.37 | 16.37 | -0.16% | 2,267 |
| Sep 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.16% | 1,000 |
| Sep 22, 2025 | 16.49 | 16.49 | 16.37 | 16.37 | 16.37 | -0.47% | 104 |
| Sep 19, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Sep 18, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Sep 17, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Sep 16, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.59% | 3,780 |
| Sep 15, 2025 | 16.90 | 16.90 | 16.55 | 16.55 | 16.55 | -0.54% | 73,201 |
| Sep 12, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.90% | 39 |
| Sep 11, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.19% | 425 |
| Sep 10, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.35% | 600 |
| Sep 9, 2025 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | -1.89% | 3,940 |
| Sep 8, 2025 | 16.79 | 16.79 | 16.72 | 16.72 | 16.72 | -0.45% | 1,501 |
| Sep 5, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.52% | 29 |
| Sep 4, 2025 | 16.50 | 16.54 | 16.50 | 16.54 | 16.54 | 0.73% | 504 |
| Sep 3, 2025 | 16.45 | 16.45 | 16.42 | 16.42 | 16.42 | -0.21% | 699 |
| Sep 2, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.17% | - |
| Sep 1, 2025 | 16.64 | 16.65 | 16.64 | 16.65 | 16.65 | 0.29% | 16 |
| Aug 29, 2025 | 16.66 | 16.75 | 16.60 | 16.60 | 16.60 | -1.26% | 620 |
| Aug 28, 2025 | 16.88 | 16.88 | 16.81 | 16.81 | 16.81 | 0.10% | 2,765 |
| Aug 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Aug 26, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 9 |
| Aug 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Aug 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.71% | 90 |
| Aug 21, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.56% | - |
| Aug 20, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.24% | 240 |
| Aug 19, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - | - |
| Aug 18, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - | - |
| Aug 15, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.23% | 30 |
| Aug 14, 2025 | 16.79 | 16.79 | 16.77 | 16.77 | 16.77 | 0.84% | 135 |
| Aug 13, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | - |
| Aug 12, 2025 | 16.53 | 16.63 | 16.53 | 16.63 | 16.63 | -1.20% | 1,000 |
| Aug 11, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 2.04% | 10 |
| Aug 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 7, 2025 | 16.31 | 16.50 | 16.30 | 16.50 | 16.50 | 1.14% | 45,291 |
| Aug 6, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.70% | 900 |
| Aug 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.36% | - |
| Aug 4, 2025 | 16.05 | 16.28 | 16.05 | 16.14 | 16.14 | -0.88% | 919 |
| Jul 31, 2025 | 16.30 | 16.30 | 16.28 | 16.28 | 16.28 | 0.14% | 1,250 |
| Jul 30, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.72% | - |
| Jul 29, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.59% | 30 |
| Jul 28, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.08% | 154 |
| Jul 25, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.10% | 24 |
| Jul 24, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.10% | 290 |
| Jul 23, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.84% | 534 |
| Jul 22, 2025 | 15.75 | 15.78 | 15.75 | 15.78 | 15.78 | -0.64% | 1,140 |
| Jul 21, 2025 | 15.98 | 15.98 | 15.88 | 15.88 | 15.88 | 0.06% | 90 |
| Jul 18, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.13% | 451 |