Invesco MSCI Europe UCITS ETF (SWX:MXEU)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 446.40
+1.50 (0.34%)
At close: Sep 22, 2026
SWX:MXEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 446.40 | 446.40 | 446.40 | 446.40 | 446.40 | 0.34% | 20 |
| Sep 21, 2026 | 442.75 | 444.90 | 442.75 | 444.90 | 444.90 | 1.18% | 392 |
| Sep 18, 2026 | 442.95 | 442.95 | 439.70 | 439.70 | 439.70 | -0.34% | 1,466 |
| Sep 17, 2026 | 441.20 | 441.20 | 441.20 | 441.20 | 441.20 | 0.12% | - |
| Sep 16, 2026 | 440.45 | 440.80 | 440.45 | 440.65 | 440.65 | -0.56% | 1,470 |
| Sep 15, 2026 | 443.15 | 443.15 | 443.15 | 443.15 | 443.15 | -0.37% | - |
| Sep 14, 2026 | 444.80 | 444.80 | 444.80 | 444.80 | 444.80 | - | - |
| Sep 11, 2026 | 444.80 | 444.80 | 444.80 | 444.80 | 444.80 | - | - |
| Sep 10, 2026 | 444.80 | 444.80 | 444.80 | 444.80 | 444.80 | -0.66% | - |
| Sep 9, 2026 | 447.75 | 447.75 | 447.75 | 447.75 | 447.75 | -0.92% | - |
| Sep 8, 2026 | 451.90 | 451.90 | 451.90 | 451.90 | 451.90 | - | - |
| Sep 7, 2026 | 451.90 | 451.90 | 451.90 | 451.90 | 451.90 | - | - |
| Sep 4, 2026 | 451.90 | 451.90 | 451.90 | 451.90 | 451.90 | - | - |
| Sep 3, 2026 | 451.90 | 451.90 | 451.90 | 451.90 | 451.90 | - | - |
| Sep 2, 2026 | 451.90 | 451.90 | 451.90 | 451.90 | 451.90 | -0.20% | - |
| Sep 1, 2026 | 452.80 | 452.80 | 452.80 | 452.80 | 452.80 | -0.02% | - |
| Aug 31, 2026 | 452.90 | 452.90 | 452.90 | 452.90 | 452.90 | - | - |
| Aug 28, 2026 | 452.90 | 452.90 | 452.90 | 452.90 | 452.90 | - | - |
| Aug 27, 2026 | 452.90 | 452.90 | 452.90 | 452.90 | 452.90 | - | - |
| Aug 26, 2026 | 452.90 | 452.90 | 452.90 | 452.90 | 452.90 | - | - |
| Aug 25, 2026 | 452.90 | 452.90 | 452.90 | 452.90 | 452.90 | - | - |
| Aug 24, 2026 | 452.90 | 452.90 | 452.90 | 452.90 | 452.90 | - | - |
| Aug 21, 2026 | 452.90 | 452.90 | 452.90 | 452.90 | 452.90 | - | - |
| Aug 20, 2026 | 452.90 | 452.90 | 452.90 | 452.90 | 452.90 | - | - |
| Aug 19, 2026 | 452.90 | 452.90 | 452.90 | 452.90 | 452.90 | - | - |
| Aug 18, 2026 | 452.90 | 452.90 | 452.90 | 452.90 | 452.90 | - | - |
| Aug 17, 2026 | 452.90 | 452.90 | 452.90 | 452.90 | 452.90 | - | - |
| Aug 14, 2026 | 452.90 | 452.90 | 452.90 | 452.90 | 452.90 | - | - |
| Aug 13, 2026 | 452.90 | 452.90 | 452.90 | 452.90 | 452.90 | - | - |
| Aug 12, 2026 | 452.90 | 452.90 | 452.90 | 452.90 | 452.90 | - | - |
| Aug 11, 2026 | 452.90 | 452.90 | 452.90 | 452.90 | 452.90 | 0.04% | - |
| Aug 10, 2026 | 452.70 | 452.70 | 452.70 | 452.70 | 452.70 | 0.02% | - |
| Aug 7, 2026 | 452.60 | 452.60 | 452.60 | 452.60 | 452.60 | 0.32% | - |
| Aug 6, 2026 | 451.15 | 451.15 | 451.15 | 451.15 | 451.15 | 0.18% | - |
| Aug 5, 2026 | 450.35 | 450.35 | 450.35 | 450.35 | 450.35 | - | - |
| Aug 4, 2026 | 450.35 | 450.35 | 450.35 | 450.35 | 450.35 | 0.76% | - |
| Aug 3, 2026 | 446.95 | 446.95 | 446.95 | 446.95 | 446.95 | 0.35% | - |
| Jul 31, 2026 | 445.40 | 445.40 | 445.40 | 445.40 | 445.40 | - | - |
| Jul 30, 2026 | 445.40 | 445.40 | 445.40 | 445.40 | 445.40 | 0.30% | - |
| Jul 29, 2026 | 444.05 | 444.05 | 444.05 | 444.05 | 444.05 | - | - |
| Jul 28, 2026 | 444.05 | 444.05 | 444.05 | 444.05 | 444.05 | - | - |
| Jul 27, 2026 | 444.05 | 444.05 | 444.05 | 444.05 | 444.05 | - | - |
| Jul 24, 2026 | 444.05 | 444.05 | 444.05 | 444.05 | 444.05 | - | - |
| Jul 23, 2026 | 444.05 | 444.05 | 444.05 | 444.05 | 444.05 | - | - |
| Jul 22, 2026 | 444.05 | 444.05 | 444.05 | 444.05 | 444.05 | - | - |
| Jul 21, 2026 | 444.05 | 444.05 | 444.05 | 444.05 | 444.05 | - | - |
| Jul 20, 2026 | 444.05 | 444.05 | 444.05 | 444.05 | 444.05 | - | - |
| Jul 17, 2026 | 444.05 | 444.05 | 444.05 | 444.05 | 444.05 | - | - |
| Jul 16, 2026 | 444.05 | 444.05 | 444.05 | 444.05 | 444.05 | - | - |
| Jul 15, 2026 | 444.05 | 444.05 | 444.05 | 444.05 | 444.05 | - | - |