Lyxor Core Global Government (Dr) ETF (SWX:GOVD)
Switzerland · Delayed Price · Currency is CHF 6.31
-0.01 (-0.09%)
At close: Sep 22, 2026
SWX:GOVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.09% | - |
| Sep 21, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| Sep 18, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.37% | - |
| Sep 17, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.52% | - |
| Sep 16, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.06% | - |
| Sep 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Sep 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Sep 11, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.23% | - |
| Sep 10, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.30% | - |
| Sep 9, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.15% | 721 |
| Sep 8, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.05% | - |
| Sep 7, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.23% | 1,482 |
| Sep 4, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.19% | - |
| Sep 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.29 | 0.01% | - |
| Sep 2, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.12% | - |
| Sep 1, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | - |
| Aug 31, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.04% | - |
| Aug 28, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.12% | - |
| Aug 27, 2026 | 6.29 | 6.30 | 6.28 | 6.28 | 6.28 | -0.24% | 138 |
| Aug 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.08% | - |
| Aug 25, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.43% | 1 |
| Aug 24, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.19% | - |
| Aug 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.04% | - |
| Aug 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.94% | - |
| Aug 18, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.32% | - |
| Aug 17, 2026 | 6.34 | 6.34 | 6.33 | 6.33 | 6.33 | 0.06% | 2 |
| Aug 14, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.13% | - |
| Aug 13, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.26% | - |
| Aug 12, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.02% | - |
| Aug 11, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| Aug 10, 2026 | 6.33 | 6.33 | 6.32 | 6.32 | 6.32 | 0.05% | 3 |
| Aug 7, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.13% | - |
| Aug 6, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.20% | - |
| Aug 5, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |
| Aug 4, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |
| Aug 3, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.67% | 2 |
| Jul 31, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | - |
| Jul 30, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.84% | - |
| Jul 29, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.01% | - |
| Jul 28, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.15% | - |
| Jul 27, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.34% | 1 |
| Jul 24, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.14% | - |
| Jul 23, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.02% | - |
| Jul 22, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.07% | - |
| Jul 21, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.03% | - |
| Jul 20, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Jul 17, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.04% | - |
| Jul 16, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Jul 15, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.08% | - |