UBS CMCI Oil SF (CHF) A-dis (SWX:OILCHA)
Switzerland · Delayed Price · Currency is CHF 38.22
-0.14 (-0.38%)
At close: Jul 25, 2025, 5:20 PM CET
SWX:OILCHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 39.76 | 39.87 | 39.47 | 39.47 | - | -0.90% | 1,162 |
| Jul 30, 2025 | 39.39 | 39.83 | 39.39 | 39.83 | - | 2.36% | 58 |
| Jul 29, 2025 | 38.95 | 39.00 | 38.91 | 38.91 | - | 1.05% | 440 |
| Jul 28, 2025 | 37.96 | 38.50 | 37.96 | 38.50 | - | 0.75% | 1,550 |
| Jul 25, 2025 | 38.42 | 38.42 | 38.22 | 38.22 | - | -0.38% | 374 |
| Jul 24, 2025 | 38.09 | 38.36 | 38.08 | 38.36 | - | 1.35% | 325 |
| Jul 23, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | - | -0.03% | - |
| Jul 22, 2025 | 37.85 | 37.86 | 37.85 | 37.86 | - | -0.37% | 213 |
| Jul 21, 2025 | 38.21 | 38.21 | 38.00 | 38.00 | - | -1.31% | 16 |
| Jul 18, 2025 | 38.15 | 38.62 | 38.15 | 38.51 | - | 2.15% | 3,698 |
| Jul 17, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | - | 0.37% | 50 |
| Jul 16, 2025 | 37.86 | 37.86 | 37.53 | 37.56 | - | -1.07% | 12,318 |
| Jul 15, 2025 | 38.08 | 38.20 | 37.95 | 37.96 | - | -0.11% | 2,683 |
| Jul 14, 2025 | 38.80 | 38.80 | 38.00 | 38.00 | - | -0.78% | 2,296 |
| Jul 11, 2025 | 38.00 | 38.30 | 38.00 | 38.30 | - | 1.22% | 3,175 |
| Jul 10, 2025 | 38.32 | 38.33 | 37.84 | 37.84 | - | -1.19% | 9,966 |
| Jul 9, 2025 | 38.42 | 38.43 | 38.30 | 38.30 | - | 0.21% | 335 |
| Jul 8, 2025 | 37.99 | 38.22 | 37.89 | 38.22 | - | 1.18% | 486 |
| Jul 7, 2025 | 37.50 | 37.77 | 37.50 | 37.77 | - | 0.89% | 1,860 |
| Jul 4, 2025 | 37.50 | 37.50 | 37.44 | 37.44 | - | -0.16% | 924 |
| Jul 3, 2025 | 37.67 | 37.67 | 37.50 | 37.50 | - | 0.47% | 126 |
| Jul 2, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | - | 0.81% | 605 |
| Jul 1, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | - | 0.37% | 800 |
| Jun 30, 2025 | 36.96 | 37.11 | 36.89 | 36.89 | - | -0.31% | 1,351 |
| Jun 27, 2025 | 37.24 | 37.24 | 37.00 | 37.00 | - | -1.07% | 1,455 |
| Jun 26, 2025 | 37.05 | 37.40 | 36.82 | 37.40 | - | 0.34% | 2,817 |
| Jun 25, 2025 | 37.84 | 37.84 | 36.94 | 37.28 | - | -0.65% | 12,505 |
| Jun 24, 2025 | 37.29 | 38.02 | 37.29 | 37.52 | - | -7.73% | 18,999 |
| Jun 23, 2025 | 41.18 | 41.18 | 40.44 | 40.67 | - | 0.01% | 23,820 |
| Jun 20, 2025 | 40.75 | 40.77 | 40.29 | 40.66 | - | -1.12% | 6,134 |
| Jun 19, 2025 | 41.00 | 41.12 | 40.68 | 41.12 | - | 0.69% | 16,642 |
| Jun 18, 2025 | 40.65 | 40.84 | 40.11 | 40.84 | - | 1.86% | 6,337 |
| Jun 17, 2025 | 39.22 | 40.10 | 39.22 | 40.10 | - | 3.36% | 5,251 |
| Jun 16, 2025 | 39.79 | 39.80 | 38.20 | 38.79 | - | -1.10% | 9,592 |
| Jun 13, 2025 | 38.96 | 40.14 | 38.96 | 39.22 | - | 4.11% | 21,031 |
| Jun 12, 2025 | 37.75 | 37.75 | 37.63 | 37.67 | - | 0.88% | 4,761 |
| Jun 11, 2025 | 36.83 | 37.34 | 36.78 | 37.34 | - | 0.26% | 821 |
| Jun 10, 2025 | 36.96 | 37.25 | 36.96 | 37.25 | - | 1.57% | 2,008 |
| Jun 6, 2025 | 36.30 | 36.67 | 36.30 | 36.67 | - | 0.42% | 3,665 |
| Jun 5, 2025 | 36.11 | 36.52 | 36.10 | 36.52 | - | 1.77% | 1,308 |
| Jun 4, 2025 | 36.22 | 36.40 | 35.88 | 35.88 | - | 0.06% | 7,000 |
| Jun 3, 2025 | 35.90 | 36.00 | 35.86 | 35.86 | - | 0.15% | 1,356 |
| Jun 2, 2025 | 35.48 | 36.10 | 35.48 | 35.81 | - | 2.92% | 3,080 |
| May 30, 2025 | 35.22 | 35.22 | 34.79 | 34.79 | - | -2.64% | 6,740 |
| May 28, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | - | 1.03% | 13 |
| May 27, 2025 | 35.70 | 35.71 | 35.37 | 35.37 | - | -1.30% | 9,273 |
| May 26, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | - | 1.33% | 250 |
| May 23, 2025 | 35.53 | 35.65 | 35.10 | 35.37 | - | -0.69% | 1,049 |
| May 22, 2025 | 35.70 | 35.70 | 35.44 | 35.61 | - | -2.57% | 2,357 |
| May 21, 2025 | 36.30 | 36.55 | 36.30 | 36.55 | - | 1.18% | 1,300 |