Amundi MSCI World Health Care TR UCITS ETF (SWX:LYHLTW)
Switzerland · Delayed Price · Currency is CHF · Price in USD 510.90
+2.20 (0.43%)
Sep 8, 2025, 9:00 AM CET
SWX:LYHLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 510.90 | 510.90 | 510.90 | 510.90 | 510.90 | 0.43% | 123 |
| Sep 5, 2025 | 508.70 | 508.70 | 508.70 | 508.70 | 508.70 | 1.05% | 56 |
| Sep 4, 2025 | 503.40 | 503.40 | 503.40 | 503.40 | 503.40 | 0.22% | - |
| Sep 3, 2025 | 502.30 | 502.30 | 502.30 | 502.30 | 502.30 | 0.02% | - |
| Sep 2, 2025 | 502.20 | 502.20 | 502.20 | 502.20 | 502.20 | - | - |
| Sep 1, 2025 | 502.20 | 502.20 | 502.20 | 502.20 | 502.20 | - | - |
| Aug 29, 2025 | 502.20 | 502.20 | 502.20 | 502.20 | 502.20 | 0.04% | 388 |
| Aug 28, 2025 | 505.00 | 505.00 | 502.00 | 502.00 | 502.00 | -0.52% | 33 |
| Aug 27, 2025 | 504.60 | 504.60 | 504.60 | 504.60 | 504.60 | -0.45% | 64 |
| Aug 26, 2025 | 506.90 | 506.90 | 506.90 | 506.90 | 506.90 | -0.51% | - |
| Aug 25, 2025 | 509.50 | 509.50 | 509.50 | 509.50 | 509.50 | -0.06% | 10 |
| Aug 22, 2025 | 509.80 | 509.80 | 509.80 | 509.80 | 509.80 | 0.91% | 1,866 |
| Aug 21, 2025 | 505.20 | 505.20 | 505.20 | 505.20 | 505.20 | 0.52% | - |
| Aug 20, 2025 | 502.60 | 502.60 | 502.60 | 502.60 | 502.60 | 0.24% | 85 |
| Aug 19, 2025 | 502.80 | 502.80 | 500.30 | 501.40 | 501.40 | -0.52% | 77 |
| Aug 18, 2025 | 502.00 | 504.00 | 502.00 | 504.00 | 504.00 | 1.08% | 100 |
| Aug 15, 2025 | 499.10 | 499.10 | 498.60 | 498.60 | 498.60 | 2.12% | 35 |
| Aug 14, 2025 | 488.25 | 488.25 | 488.25 | 488.25 | 488.25 | 0.13% | - |
| Aug 13, 2025 | 487.60 | 487.60 | 487.60 | 487.60 | 487.60 | 1.21% | - |
| Aug 12, 2025 | 481.75 | 481.75 | 481.75 | 481.75 | 481.75 | -0.11% | 180 |
| Aug 11, 2025 | 481.55 | 482.30 | 481.55 | 482.30 | 482.30 | 0.50% | 46 |
| Aug 8, 2025 | 479.90 | 479.90 | 479.90 | 479.90 | 479.90 | - | - |
| Aug 7, 2025 | 479.90 | 479.90 | 479.90 | 479.90 | 479.90 | -0.51% | 465 |
| Aug 6, 2025 | 486.65 | 486.65 | 482.35 | 482.35 | 482.35 | -0.38% | 55 |
| Aug 5, 2025 | 485.65 | 486.50 | 484.20 | 484.20 | 484.20 | -0.30% | 562 |
| Aug 4, 2025 | 482.50 | 485.65 | 482.50 | 485.65 | 485.65 | -0.84% | 100 |
| Jul 31, 2025 | 489.40 | 489.75 | 487.95 | 489.75 | 489.75 | -0.47% | 53 |
| Jul 30, 2025 | 493.55 | 493.55 | 492.05 | 492.05 | 492.05 | -0.83% | 124 |
| Jul 29, 2025 | 496.15 | 496.15 | 496.15 | 496.15 | 496.15 | -0.91% | - |
| Jul 28, 2025 | 501.90 | 501.90 | 499.60 | 500.70 | 500.70 | -0.44% | 179 |
| Jul 25, 2025 | 502.90 | 502.90 | 502.90 | 502.90 | 502.90 | - | - |
| Jul 24, 2025 | 502.90 | 502.90 | 502.90 | 502.90 | 502.90 | 1.40% | 53 |
| Jul 23, 2025 | 495.95 | 495.95 | 495.95 | 495.95 | 495.95 | 1.85% | 357 |
| Jul 22, 2025 | 486.95 | 486.95 | 486.95 | 486.95 | 486.95 | 0.21% | 93 |
| Jul 21, 2025 | 485.95 | 485.95 | 485.95 | 485.95 | 485.95 | -0.83% | 14 |
| Jul 18, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -0.23% | - |
| Jul 17, 2025 | 491.15 | 491.15 | 491.15 | 491.15 | 491.15 | - | - |
| Jul 16, 2025 | 488.60 | 491.20 | 486.50 | 491.15 | 491.15 | 0.37% | 438 |
| Jul 15, 2025 | 489.35 | 489.35 | 489.35 | 489.35 | 489.35 | -0.89% | - |
| Jul 14, 2025 | 493.75 | 493.75 | 493.75 | 493.75 | 493.75 | -0.25% | 193 |
| Jul 11, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | -1.32% | 44 |
| Jul 10, 2025 | 497.80 | 501.60 | 497.80 | 501.60 | 501.60 | 1.75% | 180 |
| Jul 9, 2025 | 492.95 | 492.95 | 492.95 | 492.95 | 492.95 | - | - |
| Jul 8, 2025 | 493.10 | 493.10 | 492.95 | 492.95 | 492.95 | -0.26% | 70 |
| Jul 7, 2025 | 494.25 | 494.25 | 494.25 | 494.25 | 494.25 | - | - |
| Jul 4, 2025 | 494.25 | 494.25 | 494.25 | 494.25 | 494.25 | -0.54% | 150 |
| Jul 3, 2025 | 497.30 | 498.10 | 496.95 | 496.95 | 496.95 | -0.06% | 63 |
| Jul 2, 2025 | 497.25 | 497.25 | 497.25 | 497.25 | 497.25 | 0.44% | - |
| Jul 1, 2025 | 495.05 | 495.05 | 495.05 | 495.05 | 495.05 | -0.03% | 12 |
| Jun 30, 2025 | 498.20 | 498.20 | 495.20 | 495.20 | 495.20 | 0.04% | 54 |