L&G Gerd Kommer Multifactor Equity UCITS ETF (SWX:K0MR)
Switzerland · Delayed Price · Currency is CHF 12.26
+0.05 (0.39%)
Last updated: Apr 30, 2026, 9:00 AM CET
SWX:K0MR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.25% | 1 |
| Apr 28, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | - |
| Apr 27, 2026 | 12.30 | 12.30 | 12.24 | 12.24 | 12.24 | 0.08% | 656 |
| Apr 24, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.18% | 103 |
| Apr 23, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.31% | 2,600 |
| Apr 22, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - | - |
| Apr 21, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - | - |
| Apr 20, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - | - |
| Apr 17, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.07% | 500 |
| Apr 16, 2026 | 12.17 | 12.18 | 12.17 | 12.17 | 12.17 | 1.13% | 7,390 |
| Apr 15, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - | - |
| Apr 14, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.75% | 500 |
| Apr 13, 2026 | 11.95 | 11.95 | 11.94 | 11.94 | 11.94 | -0.28% | 4,180 |
| Apr 10, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | 664 |
| Apr 9, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | - |
| Apr 8, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 2.64% | 2,000 |
| Apr 7, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.67% | 9,009 |
| Apr 2, 2026 | 11.49 | 11.65 | 11.49 | 11.59 | 11.59 | 0.36% | 7,282 |
| Apr 1, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.80% | - |
| Mar 31, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.18% | 645 |
| Mar 30, 2026 | 11.38 | 11.38 | 11.32 | 11.32 | 11.32 | 0.19% | 2 |
| Mar 27, 2026 | 11.45 | 11.45 | 11.30 | 11.30 | 11.30 | -1.22% | 396 |
| Mar 26, 2026 | 11.43 | 11.44 | 11.43 | 11.44 | 11.44 | -1.12% | 349 |
| Mar 25, 2026 | 11.56 | 11.57 | 11.54 | 11.57 | 11.57 | 1.78% | 2,000 |
| Mar 24, 2026 | 11.38 | 11.38 | 11.29 | 11.37 | 11.37 | -0.04% | 4,669 |
| Mar 23, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 3,171 |
| Mar 20, 2026 | 11.49 | 11.49 | 11.37 | 11.37 | 11.37 | -1.25% | 1,270 |
| Mar 19, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.55% | 20 |
| Mar 18, 2026 | 11.69 | 11.69 | 11.58 | 11.58 | 11.58 | - | 3,266 |
| Mar 17, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.29% | 100 |
| Mar 16, 2026 | 11.62 | 11.62 | 11.61 | 11.61 | 11.61 | 1.13% | 1,409 |
| Mar 13, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.61% | 720 |
| Mar 12, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.88% | 100 |
| Mar 11, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.63 | -0.17% | 687 |
| Mar 10, 2026 | 11.67 | 11.68 | 11.67 | 11.68 | 11.65 | 2.19% | 833 |
| Mar 9, 2026 | 11.33 | 11.43 | 11.33 | 11.43 | 11.40 | -1.12% | 14,752 |
| Mar 6, 2026 | 11.48 | 11.56 | 11.48 | 11.56 | 11.53 | -2.32% | 3,906 |
| Mar 5, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.81 | -0.66% | 424 |
| Mar 4, 2026 | 11.78 | 11.91 | 11.78 | 11.91 | 11.88 | 2.25% | 596 |
| Mar 3, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.62 | -3.14% | 260 |
| Mar 2, 2026 | 11.87 | 12.02 | 11.87 | 12.02 | 12.00 | -0.45% | 1,129 |
| Feb 27, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.05 | -0.43% | 639 |
| Feb 26, 2026 | 12.09 | 12.13 | 12.09 | 12.13 | 12.10 | 1.35% | 728 |
| Feb 25, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.94 | 0.13% | - |
| Feb 24, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.93 | -0.12% | 756 |
| Feb 23, 2026 | 11.91 | 11.97 | 11.91 | 11.97 | 11.94 | 0.52% | 263 |
| Feb 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.88 | - | 1,879 |
| Feb 19, 2026 | 11.87 | 11.90 | 11.87 | 11.90 | 11.88 | - | 7,250 |
| Feb 18, 2026 | 11.87 | 11.90 | 11.87 | 11.90 | 11.88 | 0.98% | 1,000 |
| Feb 17, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.76 | - | - |