Amundi EURO STOXX 50 II UCITS ETF (SWX:MSEC)
Switzerland · Delayed Price · Currency is CHF 195.84
+2.32 (1.20%)
Apr 30, 2026, 5:18 PM CET
SWX:MSEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 191.60 | 195.84 | 191.60 | 195.84 | 195.84 | 1.20% | 120 |
| Apr 29, 2026 | 194.76 | 194.76 | 192.98 | 193.52 | 193.52 | -0.55% | 5,481 |
| Apr 28, 2026 | 195.60 | 195.80 | 194.60 | 194.60 | 194.60 | -0.42% | 66 |
| Apr 27, 2026 | 195.82 | 197.32 | 195.00 | 195.42 | 195.42 | 0.09% | 266 |
| Apr 24, 2026 | 196.00 | 196.00 | 195.24 | 195.24 | 195.24 | -0.68% | 460 |
| Apr 23, 2026 | 195.70 | 196.58 | 195.38 | 196.58 | 196.58 | -0.43% | 136 |
| Apr 22, 2026 | 197.42 | 197.42 | 197.42 | 197.42 | 197.42 | -1.36% | 40 |
| Apr 21, 2026 | 199.66 | 200.15 | 199.38 | 200.15 | 200.15 | 0.65% | 71 |
| Apr 20, 2026 | 198.38 | 199.48 | 198.30 | 198.86 | 198.86 | -1.43% | 577 |
| Apr 17, 2026 | 196.76 | 201.75 | 196.76 | 201.75 | 201.75 | 2.38% | 457 |
| Apr 16, 2026 | 198.16 | 198.58 | 197.06 | 197.06 | 197.06 | -1.27% | 124 |
| Apr 15, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 0.60% | 100 |
| Apr 14, 2026 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | 1.23% | 184 |
| Apr 13, 2026 | 194.96 | 196.26 | 194.30 | 195.98 | 195.98 | -0.66% | 1,076 |
| Apr 10, 2026 | 198.20 | 198.20 | 197.28 | 197.28 | 197.28 | 0.85% | 333 |
| Apr 9, 2026 | 195.54 | 195.62 | 195.54 | 195.62 | 195.62 | -0.68% | 97 |
| Apr 8, 2026 | 196.50 | 196.96 | 195.46 | 196.96 | 196.96 | 4.21% | 524 |
| Apr 7, 2026 | 189.24 | 191.04 | 188.36 | 189.00 | 189.00 | 1.50% | 1,982 |
| Apr 2, 2026 | 187.50 | 187.56 | 186.00 | 186.20 | 186.20 | -2.15% | 394 |
| Apr 1, 2026 | 190.28 | 190.54 | 189.24 | 190.30 | 190.30 | 2.98% | 1,024 |
| Mar 31, 2026 | 184.12 | 185.94 | 183.42 | 184.80 | 184.80 | 1.05% | 1,307 |
| Mar 30, 2026 | 181.76 | 183.68 | 181.76 | 182.88 | 182.88 | 0.22% | 703 |
| Mar 27, 2026 | 183.40 | 183.40 | 182.48 | 182.48 | 182.48 | -1.63% | 1,488 |
| Mar 26, 2026 | 186.12 | 186.12 | 185.08 | 185.50 | 185.50 | -1.28% | 54 |
| Mar 25, 2026 | 187.60 | 188.42 | 186.76 | 187.90 | 187.90 | 1.40% | 402 |
| Mar 24, 2026 | 185.62 | 185.62 | 183.88 | 185.30 | 185.30 | -0.32% | 630 |
| Mar 23, 2026 | 179.62 | 188.02 | 178.92 | 185.90 | 185.90 | 1.65% | 5,279 |
| Mar 20, 2026 | 186.78 | 186.92 | 182.88 | 182.88 | 182.88 | -1.90% | 191 |
| Mar 19, 2026 | 187.98 | 187.98 | 185.74 | 186.42 | 186.42 | -2.13% | 735 |
| Mar 18, 2026 | 190.88 | 190.88 | 190.48 | 190.48 | 190.48 | -0.80% | 2,071 |
| Mar 17, 2026 | 190.34 | 192.02 | 190.32 | 192.02 | 192.02 | 0.61% | 417 |
| Mar 16, 2026 | 191.36 | 191.36 | 189.54 | 190.86 | 190.86 | 0.68% | 1,266 |
| Mar 13, 2026 | 189.54 | 190.32 | 189.54 | 189.58 | 189.58 | -0.05% | 170 |
| Mar 12, 2026 | 191.68 | 191.68 | 189.68 | 189.68 | 189.68 | -1.51% | 957 |
| Mar 11, 2026 | 192.58 | 192.58 | 192.28 | 192.58 | 192.58 | -0.54% | 63 |
| Mar 10, 2026 | 193.46 | 194.34 | 193.46 | 193.62 | 193.62 | 2.64% | 2,146 |
| Mar 9, 2026 | 184.66 | 188.84 | 184.54 | 188.64 | 188.64 | -0.20% | 613 |
| Mar 6, 2026 | 193.16 | 193.16 | 188.20 | 189.02 | 189.02 | -2.41% | 1,339 |
| Mar 5, 2026 | 194.04 | 196.12 | 193.68 | 193.68 | 193.68 | -0.84% | 1,073 |
| Mar 4, 2026 | 192.68 | 195.80 | 192.68 | 195.32 | 195.32 | 1.82% | 1,271 |
| Mar 3, 2026 | 197.04 | 197.04 | 191.02 | 191.82 | 191.82 | -3.60% | 3,600 |
| Mar 2, 2026 | 198.82 | 200.05 | 198.54 | 198.98 | 198.98 | -2.37% | 1,909 |
| Feb 27, 2026 | 205.20 | 205.50 | 203.15 | 203.80 | 203.80 | -0.24% | 640 |
| Feb 26, 2026 | 205.45 | 206.15 | 204.30 | 204.30 | 204.30 | -0.34% | 617 |
| Feb 25, 2026 | 204.35 | 205.00 | 204.35 | 205.00 | 205.00 | 0.42% | 2,507 |
| Feb 24, 2026 | 203.10 | 204.15 | 202.90 | 204.15 | 204.15 | 0.39% | 396 |
| Feb 23, 2026 | 203.35 | 203.80 | 203.00 | 203.35 | 203.35 | -0.17% | 3,605 |
| Feb 20, 2026 | 202.25 | 203.70 | 202.25 | 203.70 | 203.70 | 1.12% | 4,398 |
| Feb 19, 2026 | 201.60 | 201.60 | 201.10 | 201.45 | 201.45 | -0.35% | 1,042 |
| Feb 18, 2026 | 201.60 | 202.15 | 201.60 | 202.15 | 202.15 | 1.51% | 1,504 |