Ossiam Lux - Ossiam Stoxx Europe 600 ESG Equal Weight NR (SWX:S6EW)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 138.06
-0.22 (-0.16%)
At close: Aug 27, 2025
SWX:S6EW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 136.70 | 136.70 | 136.70 | 136.70 | - | -0.67% | - |
| Aug 28, 2025 | 137.62 | 137.62 | 137.62 | 137.62 | - | -0.32% | - |
| Aug 27, 2025 | 138.06 | 138.06 | 138.06 | 138.06 | - | -0.16% | 431 |
| Aug 26, 2025 | 138.28 | 138.28 | 138.28 | 138.28 | - | -0.75% | - |
| Aug 25, 2025 | 139.32 | 139.32 | 139.32 | 139.32 | - | -0.31% | - |
| Aug 22, 2025 | 139.76 | 139.76 | 139.76 | 139.76 | - | 0.71% | - |
| Aug 21, 2025 | 138.78 | 138.78 | 138.78 | 138.78 | - | - | - |
| Aug 20, 2025 | 138.78 | 138.78 | 138.78 | 138.78 | - | 0.25% | - |
| Aug 19, 2025 | 138.44 | 138.44 | 138.44 | 138.44 | - | 0.82% | - |
| Aug 18, 2025 | 137.32 | 137.32 | 137.32 | 137.32 | - | - | - |
| Aug 15, 2025 | 137.32 | 137.32 | 137.32 | 137.32 | - | - | - |
| Aug 14, 2025 | 137.32 | 137.32 | 137.32 | 137.32 | - | 0.34% | - |
| Aug 13, 2025 | 136.86 | 136.86 | 136.86 | 136.86 | - | 0.25% | - |
| Aug 12, 2025 | 136.52 | 136.52 | 136.52 | 136.52 | - | - | - |
| Aug 11, 2025 | 136.52 | 136.52 | 136.52 | 136.52 | - | -0.35% | - |
| Aug 8, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | - | 0.37% | 700 |
| Aug 7, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | - | 1.52% | 350 |
| Aug 6, 2025 | 134.46 | 134.46 | 134.46 | 134.46 | - | 0.04% | - |
| Aug 5, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | - | 0.25% | - |
| Aug 4, 2025 | 134.06 | 134.06 | 134.06 | 134.06 | - | -1.34% | 20 |
| Jul 31, 2025 | 135.88 | 135.88 | 135.88 | 135.88 | - | -0.77% | - |
| Jul 30, 2025 | 136.94 | 136.94 | 136.94 | 136.94 | - | -0.28% | - |
| Jul 29, 2025 | 137.32 | 137.32 | 137.32 | 137.32 | - | -1.02% | - |
| Jul 28, 2025 | 138.74 | 138.74 | 138.74 | 138.74 | - | 0.80% | 421 |
| Jul 25, 2025 | 137.64 | 137.64 | 137.64 | 137.64 | - | - | - |
| Jul 24, 2025 | 137.64 | 137.64 | 137.64 | 137.64 | - | 0.38% | - |
| Jul 23, 2025 | 137.12 | 137.12 | 137.12 | 137.12 | - | 0.91% | 100 |
| Jul 22, 2025 | 135.88 | 135.88 | 135.88 | 135.88 | - | - | - |
| Jul 21, 2025 | 135.88 | 135.88 | 135.88 | 135.88 | - | 0.06% | - |
| Jul 18, 2025 | 135.68 | 135.80 | 135.68 | 135.80 | - | 0.70% | 1,293 |
| Jul 17, 2025 | 134.86 | 134.86 | 134.86 | 134.86 | - | 0.28% | - |
| Jul 16, 2025 | 134.48 | 134.48 | 134.48 | 134.48 | - | -0.31% | 85 |
| Jul 15, 2025 | 134.90 | 134.90 | 134.90 | 134.90 | - | -0.25% | - |
| Jul 14, 2025 | 135.24 | 135.24 | 135.24 | 135.24 | - | -0.21% | - |
| Jul 11, 2025 | 135.52 | 135.52 | 135.52 | 135.52 | - | -0.72% | - |
| Jul 10, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | - | 0.72% | - |
| Jul 9, 2025 | 135.52 | 135.52 | 135.52 | 135.52 | - | 0.53% | - |
| Jul 8, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | - | 0.31% | - |
| Jul 7, 2025 | 134.38 | 134.38 | 134.38 | 134.38 | - | - | - |
| Jul 4, 2025 | 134.38 | 134.38 | 134.38 | 134.38 | - | -0.25% | - |
| Jul 3, 2025 | 134.72 | 134.72 | 134.72 | 134.72 | - | 0.25% | - |
| Jul 2, 2025 | 134.38 | 134.38 | 134.38 | 134.38 | - | - | - |
| Jul 1, 2025 | 134.38 | 134.38 | 134.38 | 134.38 | - | -0.04% | - |
| Jun 30, 2025 | 134.44 | 134.44 | 134.44 | 134.44 | - | -0.18% | - |
| Jun 27, 2025 | 134.68 | 134.68 | 134.68 | 134.68 | - | 1.25% | - |
| Jun 26, 2025 | 133.02 | 133.02 | 133.02 | 133.02 | - | 0.09% | - |
| Jun 25, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | - | -0.33% | - |
| Jun 24, 2025 | 133.34 | 133.34 | 133.34 | 133.34 | - | 1.03% | - |
| Jun 23, 2025 | 131.98 | 131.98 | 131.98 | 131.98 | - | - | - |
| Jun 20, 2025 | 131.98 | 131.98 | 131.98 | 131.98 | - | - | - |