Robeco UCITS ICAV - Robeco Dynamic Theme Machine UCITS ETF (SWX:RDYN)
Switzerland · Delayed Price · Currency is CHF 5.45
+0.01 (0.18%)
At close: Sep 22, 2026
SWX:RDYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.18% | - |
| Sep 21, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.59% | - |
| Sep 18, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.28% | - |
| Sep 17, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.19% | - |
| Sep 16, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.24% | - |
| Sep 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.43% | - |
| Sep 14, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.26% | - |
| Sep 11, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.09% | - |
| Sep 10, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Sep 9, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.63% | - |
| Sep 8, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.85% | - |
| Sep 7, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.06% | - |
| Sep 4, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.04% | - |
| Sep 3, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.28% | - |
| Sep 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.56% | - |
| Sep 1, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Aug 31, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.85% | - |
| Aug 28, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.95% | - |
| Aug 27, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.62% | - |
| Aug 26, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.28% | - |
| Aug 25, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.25% | - |
| Aug 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.09% | - |
| Aug 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.73% | - |
| Aug 19, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.17% | - |
| Aug 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.46% | - |
| Aug 17, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.06% | - |
| Aug 14, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.07% | - |
| Aug 13, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.44% | - |
| Aug 12, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.17% | - |
| Aug 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.22% | - |
| Aug 10, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.24% | - |
| Aug 7, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.47% | - |
| Aug 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.11% | - |
| Aug 5, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.74% | - |
| Aug 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.03% | - |
| Aug 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.30% | - |
| Jul 31, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.25% | - |
| Jul 30, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.06% | - |
| Jul 29, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Jul 28, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.58% | - |
| Jul 27, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.04% | - |
| Jul 24, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.92% | - |
| Jul 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.16% | - |
| Jul 22, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Jul 21, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.45% | - |
| Jul 20, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.37% | - |
| Jul 17, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.10% | - |
| Jul 16, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Jul 15, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |