Lyxor MSCI Disruptive Technology ESG Filtered (DR) UCITS ETF (SWX:QBIT)
Switzerland · Delayed Price · Currency is CHF 13.88
+0.01 (0.04%)
At close: Aug 19, 2025, 5:20 PM CET
SWX:QBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 13.86 | 13.88 | 13.86 | 13.88 | - | 0.04% | 7 |
| Aug 18, 2025 | 13.87 | 13.88 | 13.87 | 13.88 | - | 0.36% | 348 |
| Aug 15, 2025 | 13.82 | 13.83 | 13.82 | 13.83 | - | 0.06% | 122 |
| Aug 14, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | - | 0.76% | 71 |
| Aug 13, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | - | 0.76% | 20 |
| Aug 12, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | - | - | - |
| Aug 11, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | - | - | - |
| Aug 8, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | - | -0.21% | 79 |
| Aug 7, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | - | -0.55% | 9 |
| Aug 6, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | - | -0.32% | 18 |
| Aug 5, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | - | 1.56% | 728 |
| Aug 4, 2025 | 13.56 | 13.56 | 13.55 | 13.55 | - | -3.64% | 956 |
| Jul 31, 2025 | 14.09 | 14.09 | 14.05 | 14.06 | - | 0.60% | 911 |
| Jul 30, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | - | - | - |
| Jul 29, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | - | 1.57% | 3 |
| Jul 28, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | - | 0.81% | - |
| Jul 25, 2025 | 13.68 | 13.68 | 13.65 | 13.65 | - | 0.21% | 199 |
| Jul 24, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | - | 0.38% | - |
| Jul 23, 2025 | 13.59 | 13.59 | 13.57 | 13.57 | - | 0.01% | 64 |
| Jul 22, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | - | -0.79% | - |
| Jul 21, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | - | - | - |
| Jul 18, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | - | 0.72% | 77 |
| Jul 17, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | - | 1.92% | 41 |
| Jul 16, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | - | - | - |
| Jul 15, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | - | - | 1,000 |
| Jul 14, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | - | - | - |
| Jul 11, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | - | -0.70% | - |
| Jul 10, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | - | 0.84% | 1 |
| Jul 9, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | - | - |
| Jul 8, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | 0.20% | 150 |
| Jul 7, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | - | 0.02% | - |
| Jul 4, 2025 | 13.29 | 13.29 | 13.28 | 13.28 | - | -0.42% | 120 |
| Jul 3, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | - | 1.03% | - |
| Jul 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | -0.03% | 68 |
| Jul 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | -0.27% | 11 |
| Jun 30, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | - | 0.21% | 12 |
| Jun 27, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | - | 0.82% | - |
| Jun 26, 2025 | 13.17 | 13.17 | 13.10 | 13.10 | - | -0.24% | 11 |
| Jun 25, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | - | 0.41% | - |
| Jun 24, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | - | 0.71% | - |
| Jun 23, 2025 | 12.98 | 12.99 | 12.98 | 12.99 | - | 0.02% | 406 |
| Jun 20, 2025 | 13.01 | 13.01 | 12.98 | 12.98 | - | -0.20% | 18 |
| Jun 19, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | - | -0.55% | 1 |
| Jun 18, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | - | -0.09% | 80 |
| Jun 17, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | - | - | - |
| Jun 16, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | - | 0.96% | - |
| Jun 13, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | - | -1.70% | 103 |
| Jun 12, 2025 | 13.23 | 13.23 | 13.19 | 13.19 | - | -0.36% | 72 |
| Jun 11, 2025 | 13.30 | 13.30 | 13.24 | 13.24 | - | 0.55% | 2 |
| Jun 10, 2025 | 13.15 | 13.17 | 13.15 | 13.17 | - | 0.21% | 207 |