HSBC Emerging Market Sustainable Equity UCITS ETF (SWX:HSEM)
Switzerland · Delayed Price · Currency is CHF · Price in USD 22.70
0.00 (0.00%)
Last updated: Sep 14, 2026, 4:20 PM CET
SWX:HSEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - | - |
| Sep 21, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 2.56% | - |
| Sep 18, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Sep 17, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.33% | - |
| Sep 16, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.09% | - |
| Sep 15, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - | - |
| Sep 14, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.64% | 873 |
| Sep 11, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | - |
| Sep 10, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.98% | 1,131 |
| Sep 9, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - | - |
| Sep 8, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.06% | - |
| Sep 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.54% | - |
| Sep 3, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - | - |
| Sep 2, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.06% | - |
| Sep 1, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - | - |
| Aug 31, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - | - |
| Aug 28, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.79% | - |
| Aug 27, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.07% | - |
| Aug 26, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.18% | - |
| Aug 25, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.40% | - |
| Aug 24, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.20% | 1,146 |
| Aug 21, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1.15% | - |
| Aug 20, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.16% | - |
| Aug 19, 2026 | 22.48 | 22.51 | 22.48 | 22.51 | 22.51 | -0.38% | 3,483 |
| Aug 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.01% | - |
| Aug 17, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.18% | - |
| Aug 14, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.20% | - |
| Aug 13, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.09% | 1 |
| Aug 12, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - | 440 |
| Aug 11, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.07% | 270 |
| Aug 10, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 1.11% | 4,657 |
| Aug 7, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.22% | - |
| Aug 6, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - | - |
| Aug 5, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.31% | 4,719 |
| Aug 4, 2026 | 22.30 | 22.50 | 22.28 | 22.50 | 22.50 | 2.13% | 32,970 |
| Aug 3, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.39% | - |
| Jul 31, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.34% | - |
| Jul 30, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.79% | - |
| Jul 29, 2026 | 21.68 | 21.68 | 21.48 | 21.48 | 21.48 | -2.23% | 6,952 |
| Jul 28, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.23% | - |
| Jul 27, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - | - |
| Jul 24, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - | - |
| Jul 23, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -1.06% | - |
| Jul 22, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.23% | - |
| Jul 21, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 1.62% | - |
| Jul 20, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.25% | 4,851 |
| Jul 17, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -1.99% | - |
| Jul 16, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - | - |
| Jul 15, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - | - |