Invesco STOXX Europe 600 UCITS ETF (SWX:S600)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 136.86
+0.50 (0.37%)
At close: Aug 11, 2025
SWX:S600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 136.88 | 137.50 | 136.88 | 137.50 | 137.50 | 0.47% | 20 |
| Aug 11, 2025 | 136.86 | 136.86 | 136.86 | 136.86 | 136.86 | 0.37% | 75 |
| Aug 8, 2025 | 136.36 | 136.36 | 136.36 | 136.36 | 136.36 | 0.92% | 156 |
| Aug 7, 2025 | 135.12 | 135.12 | 135.12 | 135.12 | 135.12 | -0.27% | 2 |
| Aug 6, 2025 | 135.48 | 135.48 | 135.48 | 135.48 | 135.48 | 0.36% | 2 |
| Aug 5, 2025 | 135.30 | 135.30 | 135.00 | 135.00 | 135.00 | 0.54% | 449 |
| Aug 4, 2025 | 133.86 | 134.40 | 133.86 | 134.28 | 134.28 | -1.48% | 215 |
| Jul 31, 2025 | 137.82 | 137.82 | 136.30 | 136.30 | 136.30 | -0.60% | 222 |
| Jul 30, 2025 | 137.04 | 137.12 | 137.04 | 137.12 | 137.12 | -0.16% | 29 |
| Jul 29, 2025 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | 0.39% | 51 |
| Jul 28, 2025 | 136.74 | 136.80 | 136.74 | 136.80 | 136.80 | 0.04% | 31 |
| Jul 25, 2025 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | -0.44% | 6 |
| Jul 24, 2025 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | 0.15% | - |
| Jul 23, 2025 | 137.14 | 137.14 | 137.14 | 137.14 | 137.14 | 1.21% | 59 |
| Jul 22, 2025 | 135.98 | 135.98 | 135.50 | 135.50 | 135.50 | -0.51% | 2 |
| Jul 21, 2025 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -0.47% | 210 |
| Jul 18, 2025 | 136.84 | 136.84 | 136.84 | 136.84 | 136.84 | 0.51% | 6 |
| Jul 17, 2025 | 136.14 | 136.14 | 136.14 | 136.14 | 136.14 | 0.27% | 127 |
| Jul 16, 2025 | 135.54 | 135.78 | 135.54 | 135.78 | 135.78 | -0.66% | 141 |
| Jul 15, 2025 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | 0.60% | 3 |
| Jul 14, 2025 | 135.84 | 135.88 | 135.84 | 135.86 | 135.86 | -1.02% | 41 |
| Jul 11, 2025 | 137.26 | 137.26 | 137.26 | 137.26 | 137.26 | -0.38% | 6 |
| Jul 10, 2025 | 137.94 | 137.94 | 137.58 | 137.78 | 137.78 | 1.09% | 1,089 |
| Jul 9, 2025 | 137.24 | 137.24 | 136.30 | 136.30 | 136.30 | 0.25% | 27 |
| Jul 8, 2025 | 135.84 | 135.96 | 135.78 | 135.96 | 135.96 | 0.64% | 257 |
| Jul 7, 2025 | 135.04 | 135.10 | 135.04 | 135.10 | 135.10 | 0.12% | 26 |
| Jul 4, 2025 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | -0.12% | 9 |
| Jul 3, 2025 | 135.42 | 135.42 | 135.06 | 135.10 | 135.10 | 0.13% | 95 |
| Jul 2, 2025 | 134.92 | 134.92 | 134.92 | 134.92 | 134.92 | 0.04% | 11 |
| Jul 1, 2025 | 135.20 | 135.20 | 134.86 | 134.86 | 134.86 | -0.50% | 9 |
| Jun 30, 2025 | 135.92 | 135.92 | 135.54 | 135.54 | 135.54 | 0.39% | 35 |
| Jun 27, 2025 | 134.74 | 135.02 | 134.74 | 135.02 | 135.02 | 0.60% | 26 |
| Jun 26, 2025 | 134.22 | 134.22 | 134.22 | 134.22 | 134.22 | 0.28% | 1 |
| Jun 25, 2025 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | -0.84% | - |
| Jun 24, 2025 | 134.98 | 134.98 | 134.98 | 134.98 | 134.98 | 1.17% | 1 |
| Jun 23, 2025 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | -0.43% | 11 |
| Jun 20, 2025 | 134.42 | 134.42 | 134.00 | 134.00 | 134.00 | 0.34% | 309 |
| Jun 19, 2025 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | -1.04% | - |
| Jun 18, 2025 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | -0.13% | 4 |
| Jun 17, 2025 | 135.12 | 135.12 | 135.12 | 135.12 | 135.12 | -0.88% | - |
| Jun 16, 2025 | 136.32 | 136.32 | 136.32 | 136.32 | 136.32 | 0.26% | 13 |
| Jun 13, 2025 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | -0.23% | 45 |
| Jun 12, 2025 | 136.78 | 136.78 | 136.28 | 136.28 | 136.28 | -1.02% | 5 |
| Jun 11, 2025 | 137.76 | 137.76 | 137.40 | 137.68 | 137.68 | -0.13% | 13 |
| Jun 10, 2025 | 138.60 | 138.60 | 137.86 | 137.86 | 137.86 | 0.29% | 132 |
| Jun 6, 2025 | 137.46 | 137.46 | 137.46 | 137.46 | 137.46 | -0.04% | 1,717 |
| Jun 5, 2025 | 137.52 | 137.52 | 137.52 | 137.52 | 137.52 | 0.31% | 4 |
| Jun 4, 2025 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | 0.47% | 4,810 |
| Jun 3, 2025 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | - | - |
| Jun 2, 2025 | 136.62 | 136.62 | 136.36 | 136.46 | 136.46 | -0.23% | 575 |