Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (SWX:NUCL)
Switzerland · Delayed Price · Currency is CHF 43.35
+0.50 (1.17%)
Last updated: Sep 22, 2026, 5:19 PM CET
SWX:NUCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 43.16 | 43.46 | 42.84 | 43.35 | 43.35 | 1.17% | 6,820 |
| Sep 21, 2026 | 42.64 | 43.00 | 42.50 | 42.85 | 42.85 | 1.67% | 4,809 |
| Sep 18, 2026 | 42.89 | 42.95 | 42.15 | 42.15 | 42.15 | -1.59% | 2,115 |
| Sep 17, 2026 | 42.28 | 42.83 | 42.28 | 42.83 | 42.83 | 2.20% | 3,536 |
| Sep 16, 2026 | 42.01 | 42.11 | 41.50 | 41.91 | 41.91 | 1.18% | 2,791 |
| Sep 15, 2026 | 41.45 | 41.80 | 41.33 | 41.42 | 41.42 | -0.75% | 4,610 |
| Sep 14, 2026 | 42.15 | 42.17 | 41.50 | 41.73 | 41.73 | -3.00% | 4,294 |
| Sep 11, 2026 | 43.93 | 44.04 | 43.02 | 43.02 | 43.02 | -2.50% | 3,302 |
| Sep 10, 2026 | 44.77 | 44.77 | 43.99 | 44.13 | 44.13 | -1.45% | 342 |
| Sep 9, 2026 | 45.90 | 45.90 | 44.78 | 44.78 | 44.78 | -2.24% | 2,499 |
| Sep 8, 2026 | 44.79 | 45.80 | 44.55 | 45.80 | 45.80 | 2.64% | 3,262 |
| Sep 7, 2026 | 45.08 | 45.08 | 44.62 | 44.62 | 44.62 | 0.55% | 407 |
| Sep 4, 2026 | 44.30 | 44.48 | 44.15 | 44.38 | 44.38 | -0.25% | 5,448 |
| Sep 3, 2026 | 43.66 | 44.49 | 43.50 | 44.49 | 44.49 | 3.48% | 6,769 |
| Sep 2, 2026 | 42.64 | 43.55 | 42.56 | 42.99 | 42.99 | -0.56% | 15,423 |
| Sep 1, 2026 | 44.43 | 44.43 | 42.85 | 43.23 | 43.23 | -1.88% | 33,699 |
| Aug 31, 2026 | 44.83 | 44.83 | 43.87 | 44.06 | 44.06 | -1.59% | 21,616 |
| Aug 28, 2026 | 46.29 | 46.29 | 44.68 | 44.77 | 44.77 | -2.62% | 21,453 |
| Aug 27, 2026 | 46.01 | 46.10 | 45.78 | 45.98 | 45.98 | 0.39% | 1,542 |
| Aug 26, 2026 | 46.26 | 46.95 | 45.80 | 45.80 | 45.80 | 0.10% | 3,456 |
| Aug 25, 2026 | 44.80 | 45.75 | 44.75 | 45.75 | 45.75 | 3.46% | 11,938 |
| Aug 24, 2026 | 44.21 | 44.50 | 43.80 | 44.22 | 44.22 | 0.06% | 8,840 |
| Aug 21, 2026 | 42.61 | 44.28 | 42.61 | 44.20 | 44.20 | 4.60% | 5,850 |
| Aug 20, 2026 | 43.59 | 43.71 | 42.25 | 42.25 | 42.25 | -2.06% | 1,302 |
| Aug 19, 2026 | 43.15 | 43.45 | 42.61 | 43.14 | 43.14 | -0.58% | 780 |
| Aug 18, 2026 | 44.89 | 44.89 | 43.32 | 43.39 | 43.39 | -4.56% | 2,949 |
| Aug 17, 2026 | 45.28 | 45.47 | 44.85 | 45.47 | 45.47 | 0.62% | 3,059 |
| Aug 14, 2026 | 45.20 | 45.34 | 45.15 | 45.19 | 45.19 | 0.52% | 1,721 |
| Aug 13, 2026 | 44.99 | 45.35 | 44.91 | 44.95 | 44.95 | -0.11% | 861 |
| Aug 12, 2026 | 45.05 | 45.48 | 44.76 | 45.00 | 45.00 | 0.78% | 1,061 |
| Aug 11, 2026 | 44.28 | 44.84 | 44.20 | 44.65 | 44.65 | 1.63% | 2,020 |
| Aug 10, 2026 | 44.15 | 44.73 | 43.89 | 43.94 | 43.94 | -1.94% | 2,116 |
| Aug 7, 2026 | 43.64 | 44.81 | 43.62 | 44.81 | 44.81 | 3.15% | 4,889 |
| Aug 6, 2026 | 42.90 | 43.66 | 42.50 | 43.44 | 43.44 | 1.34% | 717 |
| Aug 5, 2026 | 43.31 | 43.51 | 42.76 | 42.86 | 42.86 | 0.06% | 9,149 |
| Aug 4, 2026 | 42.00 | 42.84 | 41.75 | 42.84 | 42.84 | 3.42% | 4,852 |
| Aug 3, 2026 | 40.43 | 41.42 | 40.00 | 41.42 | 41.42 | 4.48% | 4,430 |
| Jul 31, 2026 | 40.64 | 41.38 | 39.65 | 39.65 | 39.65 | -1.07% | 1,264 |
| Jul 30, 2026 | 38.62 | 40.08 | 38.62 | 40.08 | 40.08 | 2.49% | 5,300 |
| Jul 29, 2026 | 39.09 | 39.90 | 38.90 | 39.10 | 39.10 | -2.07% | 4,172 |
| Jul 28, 2026 | 40.40 | 40.40 | 38.97 | 39.93 | 39.93 | -1.08% | 8,698 |
| Jul 27, 2026 | 42.00 | 42.00 | 40.32 | 40.36 | 40.36 | -1.26% | 2,212 |
| Jul 24, 2026 | 41.33 | 41.60 | 40.32 | 40.88 | 40.88 | -0.07% | 4,390 |
| Jul 23, 2026 | 41.44 | 41.64 | 40.80 | 40.91 | 40.91 | -1.59% | 3,906 |
| Jul 22, 2026 | 40.64 | 41.57 | 40.64 | 41.57 | 41.57 | 2.86% | 10,371 |
| Jul 21, 2026 | 39.83 | 40.41 | 39.50 | 40.41 | 40.41 | 4.14% | 4,251 |
| Jul 20, 2026 | 38.32 | 39.00 | 38.32 | 38.81 | 38.81 | 1.25% | 1,334 |
| Jul 17, 2026 | 38.58 | 38.64 | 37.80 | 38.33 | 38.33 | -2.94% | 9,079 |
| Jul 16, 2026 | 40.71 | 40.71 | 39.40 | 39.49 | 39.49 | -2.51% | 66,726 |
| Jul 15, 2026 | 41.67 | 41.67 | 40.50 | 40.50 | 40.50 | -2.35% | 3,470 |