UBS CMCI Oil SF (CHF) A-dis (SWX:OILCHA)
Switzerland · Delayed Price · Currency is CHF 53.93
-0.55 (-1.01%)
Last updated: Sep 22, 2026, 4:35 PM CET
SWX:OILCHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 54.63 | 55.11 | 53.18 | 53.93 | 53.93 | -1.01% | 4,486 |
| Sep 21, 2026 | 53.85 | 54.58 | 53.85 | 54.48 | 54.48 | -0.69% | 37,301 |
| Sep 18, 2026 | 54.22 | 55.24 | 53.82 | 54.86 | 54.86 | -0.25% | 457 |
| Sep 17, 2026 | 54.90 | 55.00 | 54.05 | 55.00 | 55.00 | 0.70% | 1,063 |
| Sep 16, 2026 | 55.47 | 55.50 | 54.00 | 54.62 | 54.62 | -0.69% | 6,292 |
| Sep 15, 2026 | 54.90 | 55.45 | 54.68 | 55.00 | 55.00 | 0.24% | 24,812 |
| Sep 14, 2026 | 54.74 | 54.99 | 54.27 | 54.87 | 54.87 | 2.66% | 2,277 |
| Sep 11, 2026 | 54.12 | 54.17 | 53.45 | 53.45 | 53.45 | -0.98% | 2,041 |
| Sep 10, 2026 | 53.35 | 54.45 | 53.30 | 53.98 | 53.98 | 1.11% | 6,946 |
| Sep 9, 2026 | 53.00 | 53.50 | 53.00 | 53.39 | 53.39 | 1.35% | 2,322 |
| Sep 8, 2026 | 52.78 | 52.95 | 52.32 | 52.68 | 52.68 | -0.19% | 2,100 |
| Sep 7, 2026 | 52.00 | 52.78 | 52.00 | 52.78 | 52.78 | 1.58% | 1,353 |
| Sep 4, 2026 | 51.67 | 51.98 | 51.25 | 51.96 | 51.96 | 0.89% | 2,014 |
| Sep 3, 2026 | 51.49 | 51.72 | 51.40 | 51.50 | 51.50 | -0.92% | 784 |
| Sep 2, 2026 | 51.80 | 51.98 | 51.40 | 51.98 | 51.98 | 1.23% | 28,086 |
| Sep 1, 2026 | 51.41 | 51.41 | 51.21 | 51.35 | 51.35 | 0.49% | 1,796 |
| Aug 31, 2026 | 50.43 | 51.36 | 50.43 | 51.10 | 51.10 | 2.48% | 8,839 |
| Aug 28, 2026 | 49.73 | 50.00 | 49.70 | 49.87 | 49.87 | 0.40% | 1,936 |
| Aug 27, 2026 | 49.82 | 50.09 | 49.50 | 49.67 | 49.67 | -0.75% | 3,310 |
| Aug 26, 2026 | 49.30 | 50.04 | 49.22 | 50.04 | 50.04 | -0.42% | 1,015 |
| Aug 25, 2026 | 50.10 | 50.30 | 49.91 | 50.25 | 50.25 | -1.04% | 761 |
| Aug 24, 2026 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | -2.04% | 270 |
| Aug 21, 2026 | 51.01 | 51.84 | 51.01 | 51.84 | 51.84 | 0.17% | 6,395 |
| Aug 20, 2026 | 50.77 | 51.75 | 50.77 | 51.75 | 51.75 | 1.19% | 2,643 |
| Aug 19, 2026 | 51.56 | 51.56 | 50.91 | 51.14 | 51.14 | -0.95% | 32,238 |
| Aug 18, 2026 | 50.96 | 51.63 | 50.95 | 51.63 | 51.63 | 3.05% | 5,969 |
| Aug 17, 2026 | 49.61 | 50.10 | 49.61 | 50.10 | 50.10 | 2.03% | 4,136 |
| Aug 14, 2026 | 49.50 | 49.70 | 49.11 | 49.11 | 49.11 | -1.26% | 798 |
| Aug 13, 2026 | 49.20 | 49.73 | 49.00 | 49.73 | 49.73 | -0.07% | 7,702 |
| Aug 12, 2026 | 49.60 | 49.93 | 49.59 | 49.77 | 49.77 | -0.04% | 507 |
| Aug 11, 2026 | 49.74 | 50.10 | 49.12 | 49.79 | 49.79 | 0.99% | 5,644 |
| Aug 10, 2026 | 48.22 | 49.30 | 48.22 | 49.30 | 49.30 | 3.29% | 1,776 |
| Aug 7, 2026 | 47.26 | 47.73 | 47.10 | 47.73 | 47.73 | 1.76% | 3,804 |
| Aug 6, 2026 | 46.60 | 47.05 | 46.50 | 46.90 | 46.90 | 1.21% | 7,233 |
| Aug 5, 2026 | 46.68 | 46.85 | 46.30 | 46.34 | 46.34 | -0.85% | 1,819 |
| Aug 4, 2026 | 48.00 | 48.10 | 46.40 | 46.74 | 46.74 | -1.96% | 1,790 |
| Aug 3, 2026 | 47.52 | 47.67 | 47.52 | 47.67 | 47.67 | -3.19% | 1,323 |
| Jul 31, 2026 | 48.13 | 49.24 | 47.95 | 49.24 | 49.24 | 1.59% | 2,720 |
| Jul 30, 2026 | 48.64 | 48.68 | 48.47 | 48.47 | 48.47 | -1.79% | 36,203 |
| Jul 29, 2026 | 48.27 | 49.48 | 48.27 | 49.36 | 49.36 | 4.53% | 3,221 |
| Jul 28, 2026 | 48.00 | 48.33 | 47.22 | 47.22 | 47.22 | -3.15% | 2,854 |
| Jul 27, 2026 | 48.90 | 49.14 | 48.52 | 48.75 | 48.75 | -2.31% | 33,374 |
| Jul 24, 2026 | 50.42 | 50.45 | 49.74 | 49.91 | 49.91 | -1.74% | 3,472 |
| Jul 23, 2026 | 50.36 | 51.15 | 50.36 | 50.79 | 50.79 | 2.42% | 11,421 |
| Jul 22, 2026 | 49.95 | 50.00 | 49.35 | 49.59 | 49.59 | -0.65% | 4,394 |
| Jul 21, 2026 | 49.16 | 49.95 | 49.15 | 49.92 | 49.92 | 1.90% | 1,981 |
| Jul 20, 2026 | 49.83 | 49.90 | 48.70 | 48.99 | 48.99 | -0.58% | 13,566 |
| Jul 17, 2026 | 48.76 | 49.30 | 48.75 | 49.27 | 49.27 | 1.27% | 12,405 |
| Jul 16, 2026 | 48.61 | 48.70 | 48.60 | 48.65 | 48.65 | 0.93% | 1,265 |
| Jul 15, 2026 | 48.60 | 48.60 | 48.20 | 48.20 | 48.20 | 0.73% | 574 |