Amundi-Core S&P 500 Swap UCITS ETF (SWX:LYSPH)
Switzerland · Delayed Price · Currency is CHF 278.10
-1.90 (-0.68%)
Sep 23, 2026, 5:15 PM CET
SWX:LYSPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 279.95 | 279.95 | 277.85 | 278.15 | - | -0.66% | 1,243 |
| Sep 22, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.74% | 125 |
| Sep 21, 2026 | 274.90 | 277.95 | 274.90 | 277.95 | 277.95 | 1.20% | 806 |
| Sep 18, 2026 | 276.05 | 276.05 | 274.45 | 274.65 | 274.65 | 0.15% | 560 |
| Sep 17, 2026 | 273.15 | 274.25 | 273.15 | 274.25 | 274.25 | -0.11% | 701 |
| Sep 16, 2026 | 273.95 | 274.55 | 273.75 | 274.55 | 274.55 | 0.46% | 596 |
| Sep 15, 2026 | 272.90 | 273.45 | 272.90 | 273.30 | 273.30 | -0.33% | 304 |
| Sep 14, 2026 | 274.05 | 274.20 | 274.00 | 274.20 | 274.20 | -0.76% | 400 |
| Sep 11, 2026 | 276.65 | 276.65 | 276.30 | 276.30 | 276.30 | 0.82% | 1,211 |
| Sep 10, 2026 | 273.95 | 274.05 | 273.50 | 274.05 | 274.05 | -0.72% | 526 |
| Sep 9, 2026 | 276.80 | 276.80 | 275.50 | 276.05 | 276.05 | -0.31% | 676 |
| Sep 8, 2026 | 277.60 | 277.60 | 276.90 | 276.90 | 276.90 | -0.22% | 576 |
| Sep 7, 2026 | 278.05 | 278.05 | 277.50 | 277.50 | 277.50 | -0.14% | 50 |
| Sep 4, 2026 | 279.40 | 279.40 | 277.90 | 277.90 | 277.90 | -0.55% | 98 |
| Sep 3, 2026 | 277.95 | 279.45 | 277.65 | 279.45 | 279.45 | 1.51% | 263 |
| Sep 2, 2026 | 274.70 | 275.30 | 274.70 | 275.30 | 275.30 | -0.05% | 1,876 |
| Sep 1, 2026 | 277.15 | 277.15 | 275.45 | 275.45 | 275.45 | -0.56% | 431 |
| Aug 31, 2026 | 278.10 | 278.10 | 276.70 | 277.00 | 277.00 | -0.73% | 564 |
| Aug 28, 2026 | 279.05 | 279.05 | 279.05 | 279.05 | 279.05 | 0.22% | 40 |
| Aug 27, 2026 | 278.10 | 278.45 | 278.10 | 278.45 | 278.45 | 0.67% | 351 |
| Aug 26, 2026 | 276.95 | 276.95 | 276.60 | 276.60 | 276.60 | 0.04% | 516 |
| Aug 25, 2026 | 277.30 | 277.30 | 276.50 | 276.50 | 276.50 | 0.05% | 11,026 |
| Aug 24, 2026 | 276.40 | 276.40 | 276.35 | 276.35 | 276.35 | -0.02% | 1,089 |
| Aug 21, 2026 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | -0.52% | 37 |
| Aug 20, 2026 | 278.40 | 278.45 | 276.90 | 277.85 | 277.85 | -0.30% | 76 |
| Aug 19, 2026 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | 0.16% | - |
| Aug 18, 2026 | 278.25 | 278.25 | 278.25 | 278.25 | 278.25 | -0.89% | 3 |
| Aug 17, 2026 | 281.70 | 281.75 | 280.65 | 280.75 | 280.75 | -0.30% | 251 |
| Aug 14, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | 0.50% | 136 |
| Aug 13, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | 0.25% | 157 |
| Aug 12, 2026 | 279.55 | 279.55 | 279.25 | 279.50 | 279.50 | -0.36% | 1,368 |
| Aug 11, 2026 | 280.25 | 280.50 | 280.25 | 280.50 | 280.50 | 0.16% | 2,298 |
| Aug 10, 2026 | 280.00 | 280.05 | 279.70 | 280.05 | 280.05 | 0.04% | 722 |
| Aug 7, 2026 | 279.95 | 279.95 | 279.95 | 279.95 | 279.95 | 0.36% | 100 |
| Aug 6, 2026 | 281.45 | 281.45 | 278.95 | 278.95 | 278.95 | -0.48% | 816 |
| Aug 5, 2026 | 280.65 | 280.65 | 280.30 | 280.30 | 280.30 | 1.01% | 1,011 |
| Aug 4, 2026 | 275.10 | 277.50 | 275.10 | 277.50 | 277.50 | 2.02% | 282 |
| Aug 3, 2026 | 272.05 | 272.05 | 272.00 | 272.00 | 272.00 | 1.12% | 521 |
| Jul 31, 2026 | 270.00 | 270.00 | 268.55 | 269.00 | 269.00 | 0.43% | 273 |
| Jul 30, 2026 | 265.60 | 267.90 | 265.60 | 267.85 | 267.85 | 0.07% | 949 |
| Jul 29, 2026 | 269.45 | 269.45 | 267.65 | 267.65 | 267.65 | -0.02% | 456 |
| Jul 28, 2026 | 267.80 | 268.45 | 267.60 | 267.70 | 267.70 | -0.32% | 423 |
| Jul 27, 2026 | 270.60 | 270.70 | 268.55 | 268.55 | 268.55 | -0.35% | 233 |
| Jul 24, 2026 | 269.40 | 269.50 | 269.40 | 269.50 | 269.50 | 0.32% | 198 |
| Jul 23, 2026 | 270.60 | 270.65 | 268.65 | 268.65 | 268.65 | -0.68% | 1,142 |
| Jul 22, 2026 | 271.25 | 271.25 | 270.50 | 270.50 | 270.50 | -0.04% | 694 |
| Jul 21, 2026 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | -0.02% | 206 |
| Jul 20, 2026 | 271.30 | 271.30 | 270.65 | 270.65 | 270.65 | 0.04% | 1,203 |
| Jul 17, 2026 | 268.70 | 270.65 | 268.70 | 270.55 | 270.55 | -1.26% | 788 |
| Jul 16, 2026 | 274.10 | 274.10 | 273.35 | 274.00 | 274.00 | - | 138 |