VanEck Morningstar US Sustainable Wide Moat UCITS ETF (SWX:MOTU)
Switzerland · Delayed Price · Currency is CHF 21.52
0.00 (0.02%)
Last updated: Sep 21, 2026, 4:28 PM CET
SWX:MOTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.58% | - |
| Sep 21, 2026 | 21.51 | 21.52 | 21.48 | 21.52 | 21.52 | 0.02% | 220 |
| Sep 18, 2026 | 21.53 | 21.54 | 21.51 | 21.51 | 21.51 | -1.35% | 176 |
| Sep 17, 2026 | 21.80 | 21.81 | 21.80 | 21.81 | 21.81 | 0.62% | 176 |
| Sep 16, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.14% | - |
| Sep 15, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.18% | - |
| Sep 14, 2026 | 21.75 | 21.76 | 21.74 | 21.74 | 21.74 | 1.42% | 220 |
| Sep 11, 2026 | 21.44 | 21.44 | 21.43 | 21.44 | 21.44 | 0.26% | 132 |
| Sep 10, 2026 | 21.38 | 21.41 | 21.37 | 21.38 | 21.38 | -0.28% | 1,012 |
| Sep 9, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.22% | - |
| Sep 8, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -1.30% | - |
| Sep 7, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.18% | - |
| Sep 4, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.72% | - |
| Sep 3, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.72% | - |
| Sep 2, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.02% | - |
| Sep 1, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.71% | - |
| Aug 31, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.38% | 42 |
| Aug 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.62% | - |
| Aug 27, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.72% | - |
| Aug 26, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.18% | 1 |
| Aug 25, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.34% | - |
| Aug 24, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.63% | - |
| Aug 21, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.29% | - |
| Aug 20, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - | - |
| Aug 19, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.68% | - |
| Aug 18, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.70% | 172 |
| Aug 17, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.21% | - |
| Aug 14, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.34% | - |
| Aug 13, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.56% | - |
| Aug 12, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.05% | - |
| Aug 11, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.84% | - |
| Aug 10, 2026 | 22.02 | 22.03 | 22.02 | 22.03 | 22.03 | 0.46% | 168 |
| Aug 7, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.60% | - |
| Aug 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.98% | - |
| Aug 5, 2026 | 21.92 | 22.02 | 21.92 | 22.02 | 22.02 | 2.32% | 387 |
| Aug 4, 2026 | 21.53 | 21.53 | 21.51 | 21.52 | 21.52 | 0.05% | 989 |
| Aug 3, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 1.03% | - |
| Jul 31, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.42% | 44 |
| Jul 30, 2026 | 21.43 | 21.43 | 21.37 | 21.38 | 21.38 | -0.60% | 688 |
| Jul 29, 2026 | 21.56 | 21.56 | 21.51 | 21.51 | 21.51 | 1.56% | 258 |
| Jul 28, 2026 | 21.17 | 21.18 | 21.17 | 21.18 | 21.18 | 0.43% | 352 |
| Jul 27, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 1.35% | - |
| Jul 24, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 1.24% | - |
| Jul 23, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.39% | - |
| Jul 22, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.36% | - |
| Jul 21, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.89% | - |
| Jul 20, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.05% | 1 |
| Jul 17, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.85% | - |
| Jul 16, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.79% | - |
| Jul 15, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.67% | - |