Amundi EURO STOXX 50 II UCITS ETF (SWX:MSEC)
Switzerland · Delayed Price · Currency is CHF 210.45
-1.25 (-0.59%)
Sep 23, 2026, 1:33 PM CET
SWX:MSEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 212.85 | 212.85 | 212.85 | 212.85 | - | 0.54% | 22 |
| Sep 22, 2026 | 210.60 | 212.30 | 210.60 | 211.70 | 211.70 | 0.36% | 535 |
| Sep 21, 2026 | 211.90 | 211.90 | 210.80 | 210.95 | 210.95 | 1.18% | 608 |
| Sep 18, 2026 | 211.30 | 211.30 | 208.50 | 208.50 | 208.50 | -1.35% | 909 |
| Sep 17, 2026 | 211.35 | 211.35 | 211.35 | 211.35 | 211.35 | 0.93% | 78 |
| Sep 16, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | 0.31% | 190 |
| Sep 15, 2026 | 207.70 | 209.40 | 207.70 | 208.75 | 208.75 | -0.43% | 2,106 |
| Sep 14, 2026 | 210.00 | 210.25 | 209.10 | 209.65 | 209.65 | -1.02% | 649 |
| Sep 11, 2026 | 211.45 | 211.80 | 211.45 | 211.80 | 211.80 | 0.76% | 65 |
| Sep 10, 2026 | 211.70 | 211.70 | 209.60 | 210.20 | 210.20 | -0.50% | 1,083 |
| Sep 9, 2026 | 213.05 | 213.05 | 210.45 | 211.25 | 211.25 | -1.56% | 583 |
| Sep 8, 2026 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - | 2,450 |
| Sep 7, 2026 | 214.25 | 214.60 | 213.80 | 214.60 | 214.60 | -0.07% | 348 |
| Sep 4, 2026 | 213.50 | 214.75 | 213.50 | 214.75 | 214.75 | 0.63% | 276 |
| Sep 3, 2026 | 212.90 | 213.40 | 212.60 | 213.40 | 213.40 | 0.07% | 133 |
| Sep 2, 2026 | 213.30 | 213.35 | 212.70 | 213.25 | 213.25 | - | 1,302 |
| Sep 1, 2026 | 215.15 | 215.15 | 212.45 | 213.25 | 213.25 | -1.52% | 1,287 |
| Aug 31, 2026 | 217.25 | 217.50 | 216.55 | 216.55 | 216.55 | -0.25% | 685 |
| Aug 28, 2026 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | 0.74% | 490 |
| Aug 27, 2026 | 216.40 | 216.40 | 215.50 | 215.50 | 215.50 | -0.97% | 459 |
| Aug 26, 2026 | 217.30 | 217.60 | 216.70 | 217.60 | 217.60 | 0.37% | 71 |
| Aug 25, 2026 | 217.15 | 217.25 | 216.75 | 216.80 | 216.80 | 0.23% | 245 |
| Aug 24, 2026 | 216.30 | 216.90 | 216.30 | 216.30 | 216.30 | 0.07% | 942 |
| Aug 21, 2026 | 216.15 | 216.15 | 216.15 | 216.15 | 216.15 | 0.30% | 168 |
| Aug 20, 2026 | 216.20 | 216.20 | 215.50 | 215.50 | 215.50 | -0.58% | 1,177 |
| Aug 19, 2026 | 217.35 | 217.35 | 216.75 | 216.75 | 216.75 | -0.12% | 710 |
| Aug 18, 2026 | 219.65 | 219.65 | 217.00 | 217.00 | 217.00 | -1.18% | 373 |
| Aug 17, 2026 | 220.45 | 220.45 | 219.60 | 219.60 | 219.60 | -0.18% | 1,367 |
| Aug 14, 2026 | 220.30 | 220.30 | 220.00 | 220.00 | 220.00 | -0.16% | 330 |
| Aug 13, 2026 | 220.30 | 220.35 | 220.30 | 220.35 | 220.35 | 0.02% | 48 |
| Aug 12, 2026 | 220.65 | 220.65 | 220.30 | 220.30 | 220.30 | 0.05% | 94 |
| Aug 11, 2026 | 219.80 | 220.95 | 219.80 | 220.20 | 220.20 | 0.30% | 1,185 |
| Aug 10, 2026 | 219.35 | 220.05 | 219.35 | 219.55 | 219.55 | -0.32% | 205 |
| Aug 7, 2026 | 219.45 | 220.25 | 219.45 | 220.25 | 220.25 | 0.41% | 307 |
| Aug 6, 2026 | 218.65 | 219.35 | 218.45 | 219.35 | 219.35 | 0.73% | 119 |
| Aug 5, 2026 | 219.15 | 219.15 | 217.75 | 217.75 | 217.75 | - | 67 |
| Aug 4, 2026 | 217.45 | 217.75 | 216.90 | 217.75 | 217.75 | 0.65% | 2,564 |
| Aug 3, 2026 | 215.20 | 216.35 | 215.20 | 216.35 | 216.35 | 0.28% | 157 |
| Jul 31, 2026 | 214.00 | 215.75 | 214.00 | 215.75 | 215.75 | 1.51% | 196 |
| Jul 30, 2026 | 210.10 | 212.55 | 210.10 | 212.55 | 212.55 | 1.17% | 166 |
| Jul 29, 2026 | 210.00 | 210.10 | 210.00 | 210.10 | 210.10 | -0.66% | 519 |
| Jul 28, 2026 | 211.75 | 211.75 | 210.50 | 211.50 | 211.50 | -0.38% | 617 |
| Jul 27, 2026 | 213.85 | 214.10 | 212.30 | 212.30 | 212.30 | 1.10% | 64 |
| Jul 24, 2026 | 208.45 | 210.15 | 208.45 | 210.00 | 210.00 | 0.53% | 812 |
| Jul 23, 2026 | 211.05 | 211.05 | 208.90 | 208.90 | 208.90 | -1.46% | 636 |
| Jul 22, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.66% | 445 |
| Jul 21, 2026 | 210.30 | 210.85 | 210.30 | 210.60 | 210.60 | 0.67% | 1,388 |
| Jul 20, 2026 | 209.15 | 210.10 | 208.65 | 209.20 | 209.20 | 0.12% | 262 |
| Jul 17, 2026 | 209.50 | 209.50 | 208.25 | 208.95 | 208.95 | -0.26% | 1,149 |
| Jul 16, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | -0.95% | 593 |