HSBC EURO STOXX 50 UCITS ETF (SWX:H50E)
Switzerland · Delayed Price · Currency is CHF · Price in USD 76.41
+0.28 (0.37%)
Last updated: Sep 22, 2026, 11:56 AM CET
SWX:H50E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 0.37% | 1,383 |
| Sep 21, 2026 | 75.81 | 76.28 | 75.81 | 76.13 | 76.13 | 1.21% | 17,404 |
| Sep 18, 2026 | 76.22 | 76.23 | 75.09 | 75.22 | 75.22 | -1.63% | 9,216 |
| Sep 17, 2026 | 75.97 | 76.47 | 75.97 | 76.47 | 76.47 | 0.72% | 4,371 |
| Sep 16, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 0.38% | - |
| Sep 15, 2026 | 75.20 | 75.63 | 75.20 | 75.63 | 75.63 | -0.26% | 7,361 |
| Sep 14, 2026 | 75.91 | 75.91 | 75.61 | 75.83 | 75.83 | -1.80% | 6,899 |
| Sep 11, 2026 | 76.81 | 77.22 | 76.66 | 77.22 | 77.22 | 0.94% | 1,833 |
| Sep 10, 2026 | 77.08 | 77.08 | 76.50 | 76.50 | 76.50 | -0.60% | 1,540 |
| Sep 9, 2026 | 77.20 | 77.20 | 76.96 | 76.96 | 76.96 | -1.41% | 3,511 |
| Sep 8, 2026 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | 0.10% | 1,002 |
| Sep 7, 2026 | 78.05 | 78.05 | 77.98 | 77.98 | 77.98 | -0.22% | 1,676 |
| Sep 4, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 0.45% | 36 |
| Sep 3, 2026 | 77.75 | 77.87 | 77.56 | 77.80 | 77.80 | 0.22% | 5,341 |
| Sep 2, 2026 | 77.81 | 77.81 | 77.15 | 77.63 | 77.63 | -0.15% | 3,094 |
| Sep 1, 2026 | 78.05 | 78.05 | 77.67 | 77.75 | 77.75 | -1.40% | 10,810 |
| Aug 31, 2026 | 78.87 | 78.87 | 78.85 | 78.85 | 78.85 | -0.24% | 3,663 |
| Aug 28, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.25% | 488 |
| Aug 27, 2026 | 79.00 | 79.00 | 78.84 | 78.84 | 78.84 | -0.67% | 1,145 |
| Aug 26, 2026 | 79.42 | 79.42 | 79.37 | 79.37 | 79.37 | 0.06% | 625 |
| Aug 25, 2026 | 79.40 | 79.40 | 79.26 | 79.32 | 79.32 | 0.41% | 4,431 |
| Aug 24, 2026 | 78.94 | 79.00 | 78.94 | 79.00 | 79.00 | -0.37% | 3,897 |
| Aug 21, 2026 | 79.22 | 79.29 | 79.22 | 79.29 | 79.29 | 0.39% | 3,750 |
| Aug 20, 2026 | 78.83 | 78.98 | 78.83 | 78.98 | 78.98 | 0.04% | 2,619 |
| Aug 19, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 0.03% | 769 |
| Aug 18, 2026 | 79.02 | 79.02 | 78.93 | 78.93 | 78.93 | -1.20% | 421 |
| Aug 17, 2026 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | 0.23% | 1,220 |
| Aug 14, 2026 | 79.62 | 79.71 | 79.62 | 79.71 | 79.71 | 0.18% | 6,236 |
| Aug 13, 2026 | 79.51 | 79.57 | 79.51 | 79.57 | 79.57 | 0.16% | 1,295 |
| Aug 12, 2026 | 79.48 | 79.60 | 79.40 | 79.44 | 79.44 | -0.34% | 33,134 |
| Aug 11, 2026 | 79.25 | 79.78 | 79.25 | 79.71 | 79.71 | 0.33% | 7,776 |
| Aug 10, 2026 | 79.94 | 79.94 | 79.43 | 79.45 | 79.45 | -0.04% | 782 |
| Aug 7, 2026 | 78.93 | 79.48 | 78.93 | 79.48 | 79.48 | 0.44% | 3,118 |
| Aug 6, 2026 | 78.98 | 79.13 | 78.98 | 79.13 | 79.13 | 0.61% | 908 |
| Aug 5, 2026 | 80.12 | 80.36 | 80.01 | 80.01 | 78.65 | 0.10% | 8,154 |
| Aug 4, 2026 | 79.68 | 80.00 | 79.68 | 79.93 | 78.57 | 1.02% | 6,043 |
| Aug 3, 2026 | 78.97 | 79.14 | 78.97 | 79.12 | 77.77 | 0.96% | 3,006 |
| Jul 31, 2026 | 78.88 | 78.88 | 78.37 | 78.37 | 77.03 | 0.32% | 2,463 |
| Jul 30, 2026 | 76.81 | 78.12 | 76.81 | 78.12 | 76.79 | 2.26% | 1,682 |
| Jul 29, 2026 | 76.22 | 76.39 | 76.22 | 76.39 | 75.09 | 0.09% | 689 |
| Jul 28, 2026 | 76.34 | 76.34 | 76.32 | 76.32 | 75.02 | -1.59% | 3,369 |
| Jul 27, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 76.23 | 1.56% | 322 |
| Jul 24, 2026 | 75.77 | 76.36 | 75.77 | 76.36 | 75.06 | 0.99% | 6,053 |
| Jul 23, 2026 | 76.52 | 76.52 | 75.61 | 75.61 | 74.32 | -1.98% | 3,210 |
| Jul 22, 2026 | 76.46 | 77.14 | 76.46 | 77.14 | 75.83 | 1.30% | 337 |
| Jul 21, 2026 | 76.63 | 76.63 | 76.15 | 76.15 | 74.85 | 0.32% | 699 |
| Jul 20, 2026 | 75.91 | 75.91 | 75.91 | 75.91 | 74.62 | -1.08% | 857 |
| Jul 17, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 75.43 | 0.29% | 3 |
| Jul 16, 2026 | 76.61 | 76.61 | 76.04 | 76.52 | 75.22 | -0.14% | 6,719 |
| Jul 15, 2026 | 76.87 | 76.87 | 76.53 | 76.63 | 75.32 | -0.30% | 1,681 |