L&G Clean Water UCITS ETF (SWX:GLUG)
Switzerland · Delayed Price · Currency is CHF 17.05
+0.16 (0.94%)
Last updated: Sep 22, 2026, 4:29 PM CET
SWX:GLUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 16.94 | 16.98 | 16.89 | 16.89 | 16.89 | 0.26% | 6,191 |
| Sep 18, 2026 | 16.97 | 16.97 | 16.78 | 16.85 | 16.85 | -0.91% | 214 |
| Sep 17, 2026 | 17.04 | 17.04 | 17.00 | 17.00 | 17.00 | 0.77% | 105 |
| Sep 16, 2026 | 16.78 | 16.87 | 16.78 | 16.87 | 16.87 | 0.85% | 2,390 |
| Sep 15, 2026 | 16.68 | 16.73 | 16.64 | 16.73 | 16.73 | -0.10% | 4,012 |
| Sep 14, 2026 | 16.89 | 16.91 | 16.74 | 16.74 | 16.74 | -0.81% | 1,149 |
| Sep 11, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.26% | 500 |
| Sep 10, 2026 | 17.01 | 17.01 | 16.80 | 16.84 | 16.84 | -0.96% | 555 |
| Sep 9, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.09% | 3,443 |
| Sep 8, 2026 | 17.16 | 17.20 | 17.16 | 17.19 | 17.19 | -0.19% | 3,182 |
| Sep 7, 2026 | 17.26 | 17.26 | 17.22 | 17.22 | 17.22 | -0.05% | 2,157 |
| Sep 4, 2026 | 17.20 | 17.23 | 17.20 | 17.23 | 17.23 | 0.72% | 3,653 |
| Sep 3, 2026 | 17.10 | 17.21 | 17.10 | 17.10 | 17.10 | 0.48% | 806 |
| Sep 2, 2026 | 17.15 | 17.15 | 17.02 | 17.02 | 17.02 | -0.76% | 93 |
| Sep 1, 2026 | 17.31 | 17.31 | 17.13 | 17.15 | 17.15 | -0.88% | 12,646 |
| Aug 31, 2026 | 17.48 | 17.48 | 17.30 | 17.30 | 17.30 | -0.62% | 234 |
| Aug 28, 2026 | 17.46 | 17.46 | 17.41 | 17.41 | 17.41 | -0.45% | 1,218 |
| Aug 27, 2026 | 17.50 | 17.50 | 17.49 | 17.49 | 17.49 | -0.05% | 220 |
| Aug 26, 2026 | 17.39 | 17.51 | 17.39 | 17.50 | 17.50 | 0.75% | 161 |
| Aug 25, 2026 | 17.50 | 17.50 | 17.37 | 17.37 | 17.37 | - | 1,242 |
| Aug 24, 2026 | 17.32 | 17.37 | 17.32 | 17.37 | 17.37 | 0.27% | 560 |
| Aug 21, 2026 | 17.21 | 17.34 | 17.21 | 17.32 | 17.32 | 0.76% | 179 |
| Aug 20, 2026 | 17.28 | 17.28 | 17.19 | 17.19 | 17.19 | -0.68% | 543 |
| Aug 19, 2026 | 17.35 | 17.37 | 17.31 | 17.31 | 17.31 | -1.23% | 3,901 |
| Aug 18, 2026 | 17.55 | 17.60 | 17.50 | 17.53 | 17.53 | -0.87% | 1,224 |
| Aug 17, 2026 | 17.80 | 17.80 | 17.68 | 17.68 | 17.68 | -0.66% | 3,386 |
| Aug 14, 2026 | 17.81 | 17.81 | 17.80 | 17.80 | 17.80 | 0.03% | 230 |
| Aug 13, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.16% | 224 |
| Aug 12, 2026 | 17.79 | 17.89 | 17.79 | 17.82 | 17.82 | 0.02% | 1,667 |
| Aug 11, 2026 | 17.80 | 17.82 | 17.80 | 17.82 | 17.82 | 0.39% | 7 |
| Aug 10, 2026 | 17.86 | 17.87 | 17.75 | 17.75 | 17.75 | -1.03% | 16,755 |
| Aug 7, 2026 | 17.85 | 17.95 | 17.82 | 17.93 | 17.93 | -0.36% | 3,960 |
| Aug 6, 2026 | 18.02 | 18.03 | 17.99 | 17.99 | 17.99 | -0.57% | 5,593 |
| Aug 5, 2026 | 18.05 | 18.15 | 18.02 | 18.10 | 18.10 | 2.05% | 1,773 |
| Aug 4, 2026 | 17.67 | 17.74 | 17.67 | 17.73 | 17.73 | 0.76% | 8,997 |
| Aug 3, 2026 | 17.45 | 17.60 | 17.45 | 17.60 | 17.60 | 1.58% | 9,704 |
| Jul 31, 2026 | 17.36 | 17.36 | 17.33 | 17.33 | 17.33 | 1.10% | 195 |
| Jul 30, 2026 | 17.25 | 17.30 | 17.14 | 17.14 | 17.14 | -2.07% | 19,060 |
| Jul 29, 2026 | 17.55 | 17.57 | 17.50 | 17.50 | 17.50 | 1.14% | 1,052 |
| Jul 28, 2026 | 17.28 | 17.36 | 17.28 | 17.30 | 17.30 | -0.96% | 39 |
| Jul 27, 2026 | 17.42 | 17.54 | 17.42 | 17.47 | 17.47 | 0.70% | 612 |
| Jul 24, 2026 | 17.21 | 17.35 | 17.21 | 17.35 | 17.35 | 0.31% | 178 |
| Jul 23, 2026 | 17.38 | 17.38 | 17.26 | 17.29 | 17.29 | 0.45% | 6,254 |
| Jul 22, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.20% | 350 |
| Jul 21, 2026 | 17.21 | 17.25 | 17.21 | 17.25 | 17.25 | -0.48% | 3,544 |
| Jul 20, 2026 | 17.29 | 17.33 | 17.29 | 17.33 | 17.33 | -0.15% | 894 |
| Jul 17, 2026 | 17.36 | 17.36 | 17.35 | 17.36 | 17.36 | 1.22% | 6,775 |
| Jul 16, 2026 | 17.09 | 17.15 | 17.09 | 17.15 | 17.15 | 0.27% | 4,868 |
| Jul 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.12% | 3,615 |
| Jul 14, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.09% | 292 |