Lyxor MSCI World Financials TR UCITS ETF (SWX:LYFINW)
Switzerland · Delayed Price · Currency is CHF · Price in USD 465.55
+1.90 (0.41%)
Last updated: Sep 11, 2026, 9:25 AM CET
SWX:LYFINW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 459.55 | 459.55 | 459.55 | 459.55 | 459.55 | -1.29% | - |
| Sep 21, 2026 | 465.55 | 465.55 | 465.55 | 465.55 | 465.55 | 0.41% | - |
| Sep 18, 2026 | 463.65 | 463.65 | 463.65 | 463.65 | 463.65 | -0.79% | - |
| Sep 17, 2026 | 467.35 | 467.35 | 467.35 | 467.35 | 467.35 | -0.20% | - |
| Sep 16, 2026 | 468.30 | 468.30 | 468.30 | 468.30 | 468.30 | - | - |
| Sep 15, 2026 | 468.30 | 468.30 | 468.30 | 468.30 | 468.30 | -1.05% | - |
| Sep 14, 2026 | 473.25 | 473.25 | 473.25 | 473.25 | 473.25 | -0.14% | - |
| Sep 11, 2026 | 473.90 | 473.90 | 473.90 | 473.90 | 473.90 | 0.53% | 250 |
| Sep 10, 2026 | 471.40 | 471.40 | 471.40 | 471.40 | 471.40 | -0.63% | - |
| Sep 9, 2026 | 474.40 | 474.40 | 474.40 | 474.40 | 474.40 | -0.84% | 1 |
| Sep 8, 2026 | 478.40 | 478.40 | 478.40 | 478.40 | 478.40 | -0.23% | - |
| Sep 7, 2026 | 479.55 | 479.55 | 479.50 | 479.50 | 479.50 | -0.14% | 200 |
| Sep 4, 2026 | 480.15 | 480.15 | 480.15 | 480.15 | 480.15 | 0.49% | - |
| Sep 3, 2026 | 477.80 | 477.80 | 477.80 | 477.80 | 477.80 | 0.59% | 1 |
| Sep 2, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0.26% | - |
| Sep 1, 2026 | 473.00 | 473.75 | 473.00 | 473.75 | 473.75 | -0.75% | 16 |
| Aug 31, 2026 | 477.35 | 477.35 | 477.35 | 477.35 | 477.35 | -0.14% | 1 |
| Aug 28, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0.37% | - |
| Aug 27, 2026 | 476.25 | 476.25 | 476.25 | 476.25 | 476.25 | -0.40% | 10 |
| Aug 26, 2026 | 478.15 | 478.15 | 478.15 | 478.15 | 478.15 | - | - |
| Aug 25, 2026 | 475.40 | 478.15 | 475.40 | 478.15 | 478.15 | 0.61% | 10 |
| Aug 24, 2026 | 475.25 | 475.25 | 475.25 | 475.25 | 475.25 | 0.71% | - |
| Aug 21, 2026 | 471.90 | 471.90 | 471.90 | 471.90 | 471.90 | 0.23% | - |
| Aug 20, 2026 | 470.80 | 470.80 | 470.80 | 470.80 | 470.80 | -0.89% | - |
| Aug 19, 2026 | 475.05 | 475.05 | 475.05 | 475.05 | 475.05 | -0.43% | - |
| Aug 18, 2026 | 477.05 | 477.10 | 477.05 | 477.10 | 477.10 | -0.22% | 128 |
| Aug 17, 2026 | 478.15 | 478.15 | 478.15 | 478.15 | 478.15 | -0.41% | - |
| Aug 14, 2026 | 480.10 | 480.10 | 480.10 | 480.10 | 480.10 | 0.56% | 20 |
| Aug 13, 2026 | 477.45 | 477.45 | 477.45 | 477.45 | 477.45 | -0.01% | - |
| Aug 12, 2026 | 476.35 | 477.50 | 476.15 | 477.50 | 477.50 | 0.33% | 394 |
| Aug 11, 2026 | 475.95 | 475.95 | 475.95 | 475.95 | 475.95 | -0.19% | - |
| Aug 10, 2026 | 476.85 | 476.85 | 476.85 | 476.85 | 476.85 | - | - |
| Aug 7, 2026 | 477.25 | 477.25 | 476.85 | 476.85 | 476.85 | 0.24% | 129 |
| Aug 6, 2026 | 475.70 | 475.70 | 475.70 | 475.70 | 475.70 | - | - |
| Aug 5, 2026 | 475.70 | 475.70 | 475.70 | 475.70 | 475.70 | - | - |
| Aug 4, 2026 | 475.70 | 475.70 | 475.70 | 475.70 | 475.70 | 0.92% | - |
| Aug 3, 2026 | 471.35 | 471.35 | 471.35 | 471.35 | 471.35 | 0.55% | - |
| Jul 31, 2026 | 468.75 | 468.75 | 468.75 | 468.75 | 468.75 | 0.18% | - |
| Jul 30, 2026 | 467.90 | 467.90 | 467.90 | 467.90 | 467.90 | - | - |
| Jul 29, 2026 | 467.90 | 467.90 | 467.90 | 467.90 | 467.90 | -0.47% | - |
| Jul 28, 2026 | 470.10 | 470.10 | 470.10 | 470.10 | 470.10 | 0.71% | - |
| Jul 27, 2026 | 466.80 | 466.80 | 466.80 | 466.80 | 466.80 | 0.61% | - |
| Jul 24, 2026 | 463.95 | 463.95 | 463.95 | 463.95 | 463.95 | 1.25% | - |
| Jul 23, 2026 | 458.20 | 458.20 | 458.20 | 458.20 | 458.20 | -0.88% | - |
| Jul 22, 2026 | 462.25 | 462.25 | 462.25 | 462.25 | 462.25 | 0.02% | - |
| Jul 21, 2026 | 462.15 | 462.15 | 462.15 | 462.15 | 462.15 | -0.01% | - |
| Jul 20, 2026 | 462.20 | 462.20 | 462.20 | 462.20 | 462.20 | 0.01% | 751 |
| Jul 17, 2026 | 462.60 | 462.60 | 462.15 | 462.15 | 462.15 | -0.69% | 27 |
| Jul 16, 2026 | 465.35 | 465.35 | 465.35 | 465.35 | 465.35 | 0.23% | - |
| Jul 15, 2026 | 464.15 | 464.30 | 464.15 | 464.30 | 464.30 | 0.62% | 12 |