State Street SPDR S&P Pan Asia Dividend Aristocrats UCITS ETF (SWX:PADV)
Switzerland · Delayed Price · Currency is CHF 47.47
-0.10 (-0.22%)
Last updated: Sep 21, 2026, 9:33 AM CET
SWX:PADV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - | - |
| Sep 21, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | -0.22% | 133 |
| Sep 18, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -0.18% | - |
| Sep 17, 2026 | 47.51 | 47.70 | 47.51 | 47.66 | 47.66 | 0.74% | 126 |
| Sep 16, 2026 | 47.36 | 47.37 | 47.14 | 47.31 | 47.31 | 0.44% | 579 |
| Sep 15, 2026 | 47.15 | 47.15 | 47.10 | 47.10 | 47.10 | -0.36% | 49 |
| Sep 14, 2026 | 47.44 | 47.44 | 47.27 | 47.27 | 47.27 | 0.34% | 245 |
| Sep 11, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.39% | 40 |
| Sep 10, 2026 | 47.15 | 47.15 | 46.93 | 46.93 | 46.93 | -0.14% | 1,996 |
| Sep 9, 2026 | 47.35 | 47.35 | 46.99 | 46.99 | 46.99 | -1.26% | 1,669 |
| Sep 8, 2026 | 47.51 | 47.59 | 47.33 | 47.59 | 47.59 | 0.54% | 111 |
| Sep 7, 2026 | 47.55 | 47.55 | 47.34 | 47.34 | 47.34 | -0.19% | 454 |
| Sep 4, 2026 | 47.44 | 47.45 | 47.43 | 47.43 | 47.43 | 0.85% | 1,109 |
| Sep 3, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.34% | - |
| Sep 2, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -0.52% | 1,018 |
| Sep 1, 2026 | 47.08 | 47.11 | 46.79 | 47.11 | 47.11 | -1.38% | 590 |
| Aug 31, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 2.74% | 100 |
| Aug 28, 2026 | 46.52 | 46.52 | 46.50 | 46.50 | 46.50 | 0.06% | 444 |
| Aug 27, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.64% | 95 |
| Aug 26, 2026 | 46.78 | 46.86 | 46.77 | 46.77 | 46.77 | 0.28% | 1,202 |
| Aug 25, 2026 | 46.59 | 46.64 | 46.59 | 46.64 | 46.64 | 0.43% | 978 |
| Aug 24, 2026 | 46.37 | 46.44 | 46.37 | 46.44 | 46.44 | 0.15% | 2,283 |
| Aug 21, 2026 | 46.23 | 46.39 | 46.23 | 46.37 | 46.37 | 1.80% | 120 |
| Aug 20, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -2.45% | 274 |
| Aug 19, 2026 | 46.67 | 46.69 | 46.46 | 46.69 | 46.69 | 0.25% | 153 |
| Aug 18, 2026 | 46.54 | 46.69 | 46.45 | 46.58 | 46.58 | -0.61% | 310 |
| Aug 17, 2026 | 46.78 | 46.86 | 46.61 | 46.86 | 46.86 | -0.29% | 213 |
| Aug 14, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.21% | 38 |
| Aug 13, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.73% | 281 |
| Aug 12, 2026 | 46.65 | 46.81 | 46.56 | 46.56 | 46.56 | -0.24% | 2,622 |
| Aug 11, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.15% | 157 |
| Aug 10, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.31% | 371 |
| Aug 7, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | -0.47% | 151 |
| Aug 6, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -0.10% | 2,228 |
| Aug 5, 2026 | 46.80 | 46.86 | 46.80 | 46.86 | 46.86 | 0.96% | 326 |
| Aug 4, 2026 | 46.29 | 46.41 | 46.29 | 46.41 | 46.41 | -0.25% | 137 |
| Aug 3, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.54% | 34 |
| Jul 31, 2026 | 46.80 | 47.29 | 46.80 | 47.11 | 46.27 | -0.97% | 9 |
| Jul 30, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 46.73 | -0.01% | 2,816 |
| Jul 29, 2026 | 47.89 | 47.89 | 47.58 | 47.58 | 46.73 | 0.45% | 390 |
| Jul 28, 2026 | 47.17 | 47.36 | 47.17 | 47.36 | 46.52 | 1.14% | 242 |
| Jul 27, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.00 | 0.16% | - |
| Jul 24, 2026 | 46.42 | 46.75 | 46.42 | 46.75 | 45.92 | 1.10% | 1,875 |
| Jul 23, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 45.42 | - | - |
| Jul 22, 2026 | 46.32 | 46.32 | 46.24 | 46.24 | 45.42 | 0.39% | 458 |
| Jul 21, 2026 | 46.25 | 46.26 | 46.06 | 46.06 | 45.24 | -0.17% | 2,295 |
| Jul 20, 2026 | 45.94 | 46.14 | 45.94 | 46.14 | 45.32 | 1.73% | 30 |
| Jul 17, 2026 | 45.69 | 45.69 | 45.36 | 45.36 | 44.55 | -0.73% | 1,101 |
| Jul 16, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 44.88 | 0.22% | 213 |
| Jul 15, 2026 | 45.46 | 45.77 | 45.46 | 45.59 | 44.78 | 0.27% | 5,626 |