Hanetf Icav - Oddo BHF Global Equity Active UCITS ETF (SWX:OBGE)
Switzerland · Delayed Price · Currency is CHF 11.04
+0.07 (0.60%)
At close: Sep 22, 2026
SWX:OBGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.00 | 11.04 | 11.00 | 11.04 | 11.04 | 0.60% | 6 |
| Sep 21, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.44% | 9 |
| Sep 18, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.24% | 11 |
| Sep 17, 2026 | 10.63 | 10.90 | 10.63 | 10.90 | 10.90 | 1.66% | 1,505 |
| Sep 16, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.41% | - |
| Sep 15, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Sep 14, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.58% | 3 |
| Sep 11, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.19% | 2 |
| Sep 10, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.20% | 6 |
| Sep 9, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | - |
| Sep 8, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.37% | 2 |
| Sep 7, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | - |
| Sep 4, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | - |
| Sep 3, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | - |
| Sep 2, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -3.41% | - |
| Sep 1, 2026 | 10.71 | 11.20 | 10.71 | 11.20 | 11.20 | 4.32% | 5 |
| Aug 31, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Aug 28, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Aug 27, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Aug 26, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Aug 25, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.06% | 9 |
| Aug 24, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Aug 21, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Aug 20, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.33% | - |
| Aug 19, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.28% | - |
| Aug 18, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.81% | - |
| Aug 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Aug 14, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.35% | 2 |
| Aug 13, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | - |
| Aug 12, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | - |
| Aug 11, 2026 | 10.87 | 10.94 | 10.87 | 10.94 | 10.94 | 0.51% | 2 |
| Aug 10, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1.76% | 1 |
| Aug 7, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | - |
| Aug 6, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.36% | - |
| Aug 5, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.34% | - |
| Aug 4, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.65% | - |
| Aug 3, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.21% | - |
| Jul 31, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Jul 30, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Jul 29, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Jul 28, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Jul 27, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Jul 24, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Jul 23, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Jul 22, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.37% | - |
| Jul 21, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.17% | - |
| Jul 20, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | - |
| Jul 17, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.37% | 10,044 |
| Jul 16, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | - |
| Jul 15, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | - |