Invesco STOXX Europe 600 UCITS ETF (SWX:S600)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 150.20
+2.98 (2.02%)
At close: Apr 1, 2026
SWX:S600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 148.00 | 150.50 | 148.00 | 150.50 | 150.50 | 0.20% | 110 |
| Apr 1, 2026 | 150.82 | 150.82 | 149.34 | 150.20 | 150.20 | 2.02% | 218 |
| Mar 31, 2026 | 146.68 | 147.22 | 146.68 | 147.22 | 147.22 | 2.24% | 86 |
| Mar 30, 2026 | 144.32 | 144.32 | 144.00 | 144.00 | 144.00 | -0.94% | 472 |
| Mar 27, 2026 | 145.34 | 145.36 | 145.34 | 145.36 | 145.36 | -0.78% | 5 |
| Mar 26, 2026 | 147.18 | 147.18 | 146.44 | 146.50 | 146.50 | -0.75% | 17 |
| Mar 25, 2026 | 147.72 | 147.72 | 147.60 | 147.60 | 147.60 | 1.89% | 39 |
| Mar 24, 2026 | 144.86 | 144.86 | 144.86 | 144.86 | 144.86 | -0.21% | 748 |
| Mar 23, 2026 | 141.80 | 147.00 | 140.80 | 145.16 | 145.16 | 0.11% | 12,877 |
| Mar 20, 2026 | 147.70 | 147.70 | 145.00 | 145.00 | 145.00 | -1.05% | 23 |
| Mar 19, 2026 | 148.34 | 148.34 | 146.20 | 146.54 | 146.54 | -2.63% | 416 |
| Mar 18, 2026 | 152.10 | 152.10 | 150.50 | 150.50 | 150.50 | -0.07% | 178 |
| Mar 17, 2026 | 150.62 | 150.62 | 150.60 | 150.60 | 150.60 | 0.15% | 7 |
| Mar 16, 2026 | 150.98 | 150.98 | 149.78 | 150.38 | 150.38 | 1.01% | 79 |
| Mar 13, 2026 | 149.64 | 149.64 | 148.88 | 148.88 | 148.88 | -1.08% | 646 |
| Mar 12, 2026 | 150.26 | 151.02 | 150.24 | 150.50 | 150.50 | -0.07% | 260 |
| Mar 11, 2026 | 151.06 | 151.06 | 150.60 | 150.60 | 150.60 | -1.30% | 463 |
| Mar 10, 2026 | 152.02 | 152.58 | 152.02 | 152.58 | 152.58 | 3.23% | 42 |
| Mar 9, 2026 | 146.64 | 148.42 | 146.24 | 147.80 | 147.80 | -1.47% | 558 |
| Mar 6, 2026 | 152.10 | 152.10 | 150.00 | 150.00 | 150.00 | -1.87% | 646 |
| Mar 5, 2026 | 152.92 | 154.02 | 152.86 | 152.86 | 152.86 | -0.61% | 1,476 |
| Mar 4, 2026 | 151.92 | 153.80 | 151.92 | 153.80 | 153.80 | 1.64% | 58 |
| Mar 3, 2026 | 154.78 | 154.78 | 150.96 | 151.32 | 151.32 | -3.37% | 3,067 |
| Mar 2, 2026 | 156.12 | 156.60 | 156.08 | 156.60 | 156.60 | -1.57% | 282 |
| Feb 27, 2026 | 159.44 | 159.44 | 159.08 | 159.10 | 159.10 | 0.34% | 806 |
| Feb 26, 2026 | 158.88 | 159.02 | 158.56 | 158.56 | 158.56 | -0.10% | 329 |
| Feb 25, 2026 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | 0.48% | 340 |
| Feb 24, 2026 | 157.18 | 157.96 | 157.18 | 157.96 | 157.96 | 0.42% | 6 |
| Feb 23, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | -0.08% | 66 |
| Feb 20, 2026 | 157.28 | 157.42 | 157.28 | 157.42 | 157.42 | 0.46% | 734 |
| Feb 19, 2026 | 157.40 | 157.40 | 156.70 | 156.70 | 156.70 | -0.50% | 9 |
| Feb 18, 2026 | 157.48 | 157.48 | 157.48 | 157.48 | 157.48 | 1.56% | 100 |
| Feb 17, 2026 | 155.06 | 155.24 | 155.06 | 155.06 | 155.06 | -0.12% | 268 |
| Feb 16, 2026 | 155.36 | 155.36 | 155.24 | 155.24 | 155.24 | 0.23% | 164 |
| Feb 13, 2026 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | -1.01% | 2 |
| Feb 12, 2026 | 156.46 | 156.46 | 156.46 | 156.46 | 156.46 | 0.18% | 289 |
| Feb 11, 2026 | 155.30 | 156.18 | 155.30 | 156.18 | 156.18 | 0.37% | 134 |
| Feb 10, 2026 | 155.54 | 155.60 | 155.54 | 155.60 | 155.60 | 0.31% | 22,286 |
| Feb 9, 2026 | 155.10 | 155.12 | 155.10 | 155.12 | 155.12 | 1.51% | 9 |
| Feb 6, 2026 | 152.82 | 152.82 | 152.82 | 152.82 | 152.82 | -1.24% | 2 |
| Feb 5, 2026 | 154.74 | 154.74 | 154.74 | 154.74 | 154.74 | -0.69% | 3 |
| Feb 4, 2026 | 154.80 | 155.82 | 154.80 | 155.82 | 155.82 | 0.75% | 35 |
| Feb 3, 2026 | 155.92 | 155.92 | 154.66 | 154.66 | 154.66 | 1.46% | 20 |
| Feb 2, 2026 | 151.94 | 152.44 | 151.94 | 152.44 | 152.44 | -0.42% | 134 |
| Jan 30, 2026 | 152.18 | 153.30 | 152.18 | 153.08 | 153.08 | 0.63% | 157 |
| Jan 29, 2026 | 153.04 | 153.22 | 152.12 | 152.12 | 152.12 | -0.96% | 195 |
| Jan 28, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | 0.21% | 404 |
| Jan 27, 2026 | 153.22 | 153.28 | 153.12 | 153.28 | 153.28 | 0.68% | 53 |
| Jan 26, 2026 | 152.56 | 152.56 | 152.24 | 152.24 | 152.24 | 0.01% | 41 |
| Jan 23, 2026 | 152.36 | 152.50 | 152.22 | 152.22 | 152.22 | -0.22% | 54 |