Ag Fuer Fondsverwaltung - Immofonds Schweizer Immobilien Anlagefonds (SWX:IM)
Switzerland · Delayed Price · Currency is CHF 668.00
+7.00 (1.06%)
At close: Sep 23, 2026
SWX:IM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 657.00 | 664.00 | 657.00 | 661.00 | 661.00 | 0.76% | 7,025 |
| Sep 21, 2026 | 661.00 | 661.00 | 656.00 | 656.00 | 656.00 | -1.20% | 2,298 |
| Sep 18, 2026 | 666.00 | 666.00 | 660.00 | 664.00 | 664.00 | -0.60% | 1,310 |
| Sep 17, 2026 | 660.00 | 670.00 | 660.00 | 668.00 | 668.00 | 0.45% | 621 |
| Sep 16, 2026 | 661.00 | 665.00 | 654.00 | 665.00 | 665.00 | 1.60% | 3,263 |
| Sep 15, 2026 | 660.00 | 668.00 | 653.00 | 668.00 | 654.50 | 1.21% | 1,842 |
| Sep 14, 2026 | 668.00 | 668.00 | 656.00 | 660.00 | 646.66 | -1.20% | 1,693 |
| Sep 11, 2026 | 671.00 | 671.00 | 665.00 | 668.00 | 654.50 | 0.60% | 591 |
| Sep 10, 2026 | 665.00 | 666.00 | 660.00 | 664.00 | 650.58 | 0.15% | 474 |
| Sep 9, 2026 | 675.00 | 677.00 | 663.00 | 663.00 | 649.60 | -1.92% | 714 |
| Sep 8, 2026 | 670.00 | 676.00 | 666.00 | 676.00 | 662.34 | 0.45% | 949 |
| Sep 7, 2026 | 666.00 | 673.00 | 663.00 | 673.00 | 659.40 | 1.66% | 911 |
| Sep 4, 2026 | 667.00 | 670.00 | 662.00 | 662.00 | 648.62 | -0.75% | 1,006 |
| Sep 3, 2026 | 669.00 | 670.00 | 667.00 | 667.00 | 653.52 | - | 325 |
| Sep 2, 2026 | 674.00 | 677.00 | 667.00 | 667.00 | 653.52 | -1.19% | 1,004 |
| Sep 1, 2026 | 667.00 | 675.00 | 666.00 | 675.00 | 661.36 | 1.20% | 3,067 |
| Aug 31, 2026 | 664.00 | 674.00 | 658.00 | 667.00 | 653.52 | 2.46% | 1,258 |
| Aug 28, 2026 | 667.00 | 667.00 | 651.00 | 651.00 | 637.84 | -1.51% | 2,890 |
| Aug 27, 2026 | 665.00 | 670.00 | 661.00 | 661.00 | 647.64 | -0.60% | 2,287 |
| Aug 26, 2026 | 675.00 | 675.00 | 665.00 | 665.00 | 651.56 | - | 1,283 |
| Aug 25, 2026 | 673.00 | 675.00 | 665.00 | 665.00 | 651.56 | -1.19% | 788 |
| Aug 24, 2026 | 671.00 | 677.00 | 671.00 | 673.00 | 659.40 | 0.45% | 201 |
| Aug 21, 2026 | 678.00 | 679.00 | 670.00 | 670.00 | 656.46 | -1.18% | 1,278 |
| Aug 20, 2026 | 677.00 | 684.00 | 674.00 | 678.00 | 664.30 | 0.15% | 393 |
| Aug 19, 2026 | 676.00 | 679.00 | 671.00 | 677.00 | 663.32 | 0.30% | 1,766 |
| Aug 18, 2026 | 686.00 | 686.00 | 675.00 | 675.00 | 661.36 | -0.30% | 625 |
| Aug 17, 2026 | 686.00 | 686.00 | 677.00 | 677.00 | 663.32 | -1.02% | 1,045 |
| Aug 14, 2026 | 687.00 | 687.00 | 683.00 | 684.00 | 670.18 | 0.15% | 227 |
| Aug 13, 2026 | 682.00 | 683.00 | 672.00 | 683.00 | 669.20 | 0.15% | 553 |
| Aug 12, 2026 | 678.00 | 682.00 | 672.00 | 682.00 | 668.22 | 1.04% | 810 |
| Aug 11, 2026 | 676.00 | 676.00 | 671.00 | 675.00 | 661.36 | -0.15% | 1,039 |
| Aug 10, 2026 | 675.00 | 676.00 | 672.00 | 676.00 | 662.34 | 0.45% | 569 |
| Aug 7, 2026 | 677.00 | 679.00 | 667.00 | 673.00 | 659.40 | -0.30% | 1,508 |
| Aug 6, 2026 | 679.00 | 680.00 | 668.00 | 675.00 | 661.36 | -0.74% | 1,035 |
| Aug 5, 2026 | 667.00 | 681.00 | 667.00 | 680.00 | 666.26 | 0.74% | 380 |
| Aug 4, 2026 | 677.00 | 679.00 | 675.00 | 675.00 | 661.36 | 0.30% | 1,445 |
| Aug 3, 2026 | 680.00 | 680.00 | 663.00 | 673.00 | 659.40 | -1.03% | 1,267 |
| Jul 31, 2026 | 689.00 | 690.00 | 679.00 | 680.00 | 666.26 | 0.15% | 1,524 |
| Jul 30, 2026 | 677.00 | 679.00 | 672.00 | 679.00 | 665.28 | 0.15% | 2,823 |
| Jul 29, 2026 | 673.00 | 678.00 | 671.00 | 678.00 | 664.30 | 1.04% | 3,085 |
| Jul 28, 2026 | 672.00 | 676.00 | 670.00 | 671.00 | 657.44 | -0.30% | 2,657 |
| Jul 27, 2026 | 689.00 | 689.00 | 673.00 | 673.00 | 659.40 | -0.88% | 1,726 |
| Jul 24, 2026 | 679.00 | 683.00 | 676.00 | 679.00 | 665.28 | - | 2,009 |
| Jul 23, 2026 | 689.00 | 689.00 | 679.00 | 679.00 | 665.28 | -0.88% | 1,973 |
| Jul 22, 2026 | 691.00 | 691.00 | 681.00 | 685.00 | 671.16 | -1.44% | 1,448 |
| Jul 21, 2026 | 696.00 | 696.00 | 690.00 | 695.00 | 680.95 | 0.29% | 1,999 |
| Jul 20, 2026 | 694.00 | 696.00 | 691.00 | 693.00 | 678.99 | -0.29% | 1,821 |
| Jul 17, 2026 | 693.00 | 696.00 | 690.00 | 695.00 | 680.95 | 0.29% | 507 |
| Jul 16, 2026 | 692.00 | 696.00 | 688.00 | 693.00 | 678.99 | -0.29% | 2,668 |
| Jul 15, 2026 | 685.00 | 695.00 | 681.00 | 695.00 | 680.95 | 1.46% | 1,936 |