Hanetf ICAV - Kotak Indo-Pacific Defence UCITS ETF (SWX:QUAD)
Switzerland · Delayed Price · Currency is CHF 6.64
0.00 (-0.03%)
Last updated: Sep 10, 2026, 9:04 AM CET
SWX:QUAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.24% | - |
| Sep 21, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Sep 18, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.03% | - |
| Sep 17, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 3.91% | - |
| Sep 16, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | - |
| Sep 15, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -3.73% | - |
| Sep 14, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Sep 11, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Sep 10, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.20% | 500 |
| Sep 9, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.33% | - |
| Sep 8, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.66% | 50 |
| Sep 7, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.08% | 282 |
| Sep 4, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.92% | - |
| Sep 3, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | - |
| Sep 2, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.29% | - |
| Sep 1, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.77% | - |
| Aug 31, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.17% | - |
| Aug 28, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.81% | - |
| Aug 27, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.04% | - |
| Aug 26, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Aug 25, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1.51% | - |
| Aug 24, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.12% | - |
| Aug 21, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.73% | - |
| Aug 20, 2026 | 6.62 | 6.62 | 6.54 | 6.56 | 6.56 | -3.21% | 3,253 |
| Aug 19, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.06% | 8,000 |
| Aug 18, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -2.18% | - |
| Aug 17, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.78% | 15 |
| Aug 14, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.26% | 100 |
| Aug 13, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1.99% | - |
| Aug 12, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.62% | 8,888 |
| Aug 11, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.41% | - |
| Aug 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.83% | - |
| Aug 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.46% | - |
| Aug 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.81% | 1,909 |
| Aug 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.39% | - |
| Aug 4, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 6.41% | 1,909 |
| Aug 3, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2.01% | - |
| Jul 31, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.19% | - |
| Jul 30, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.49% | - |
| Jul 29, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -3.67% | - |
| Jul 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.67% | - |
| Jul 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.64% | - |
| Jul 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.22% | - |
| Jul 22, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.68% | - |
| Jul 21, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.02% | 1,725 |
| Jul 20, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.61% | - |
| Jul 17, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.85% | - |
| Jul 16, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.40% | - |
| Jul 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.66% | 1 |