Invesco EURO STOXX Optimised Banks UCITS ETF (SWX:S7XE)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 244.70
-0.30 (-0.12%)
At close: Sep 22, 2026
SWX:S7XE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 246.90 | 246.95 | 244.70 | 244.70 | 244.70 | -0.12% | 1,483 |
| Sep 21, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 1.49% | 250 |
| Sep 18, 2026 | 246.25 | 246.25 | 241.35 | 241.40 | 241.40 | -1.77% | 1,542 |
| Sep 17, 2026 | 245.75 | 245.75 | 245.75 | 245.75 | 245.75 | 0.74% | 82 |
| Sep 16, 2026 | 245.20 | 245.45 | 243.35 | 243.95 | 243.95 | -0.31% | 3,473 |
| Sep 15, 2026 | 242.70 | 244.70 | 240.50 | 244.70 | 244.70 | -1.09% | 3,382 |
| Sep 14, 2026 | 247.35 | 247.40 | 247.35 | 247.40 | 247.40 | 0.16% | 176 |
| Sep 11, 2026 | 247.35 | 247.35 | 247.00 | 247.00 | 247.00 | 1.00% | 84 |
| Sep 10, 2026 | 244.55 | 244.55 | 244.55 | 244.55 | 244.55 | 0.23% | - |
| Sep 9, 2026 | 244.15 | 244.15 | 244.00 | 244.00 | 244.00 | -1.35% | 105 |
| Sep 8, 2026 | 245.45 | 247.35 | 244.75 | 247.35 | 247.35 | -0.08% | 903 |
| Sep 7, 2026 | 247.55 | 247.55 | 247.55 | 247.55 | 247.55 | 0.14% | 2 |
| Sep 4, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | 0.35% | - |
| Sep 3, 2026 | 245.20 | 246.35 | 245.20 | 246.35 | 246.35 | 1.21% | 504 |
| Sep 2, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | 0.21% | - |
| Sep 1, 2026 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | -0.45% | 38 |
| Aug 31, 2026 | 243.90 | 244.00 | 243.90 | 244.00 | 244.00 | 0.41% | 160 |
| Aug 28, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0.75% | - |
| Aug 27, 2026 | 245.30 | 245.30 | 241.20 | 241.20 | 241.20 | -2.05% | 152 |
| Aug 26, 2026 | 246.25 | 246.25 | 246.25 | 246.25 | 246.25 | 1.21% | 1 |
| Aug 25, 2026 | 245.10 | 245.45 | 243.15 | 243.30 | 243.30 | -0.06% | 487 |
| Aug 24, 2026 | 242.30 | 243.45 | 242.30 | 243.45 | 243.45 | 0.52% | 689 |
| Aug 21, 2026 | 242.20 | 242.85 | 241.40 | 242.20 | 242.20 | 0.60% | 257 |
| Aug 20, 2026 | 240.75 | 240.75 | 240.75 | 240.75 | 240.75 | -0.15% | 163 |
| Aug 19, 2026 | 245.20 | 245.20 | 241.10 | 241.10 | 241.10 | -1.59% | 1,135 |
| Aug 18, 2026 | 245.85 | 245.85 | 245.00 | 245.00 | 245.00 | -1.11% | 23 |
| Aug 17, 2026 | 248.35 | 248.35 | 247.75 | 247.75 | 247.75 | -0.20% | 232 |
| Aug 14, 2026 | 247.95 | 248.25 | 247.95 | 248.25 | 248.25 | -0.92% | 109 |
| Aug 13, 2026 | 250.10 | 250.60 | 249.70 | 250.55 | 250.55 | 1.15% | 3,249 |
| Aug 12, 2026 | 250.30 | 250.30 | 247.25 | 247.70 | 247.70 | 0.26% | 3,065 |
| Aug 11, 2026 | 247.05 | 247.05 | 247.05 | 247.05 | 247.05 | - | - |
| Aug 10, 2026 | 246.20 | 247.05 | 246.20 | 247.05 | 247.05 | 0.20% | 8 |
| Aug 7, 2026 | 247.15 | 247.15 | 246.55 | 246.55 | 246.55 | -0.74% | 504 |
| Aug 6, 2026 | 248.90 | 248.90 | 248.40 | 248.40 | 248.40 | 1.37% | 130 |
| Aug 5, 2026 | 245.45 | 245.45 | 244.90 | 245.05 | 245.05 | -0.22% | 2,984 |
| Aug 4, 2026 | 244.40 | 245.60 | 243.25 | 245.60 | 245.60 | 1.15% | 1,558 |
| Aug 3, 2026 | 241.85 | 242.80 | 241.85 | 242.80 | 242.80 | 1.59% | 471 |
| Jul 31, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 1.01% | 4 |
| Jul 30, 2026 | 232.95 | 236.60 | 232.95 | 236.60 | 236.60 | 2.14% | 2,041 |
| Jul 29, 2026 | 236.50 | 236.50 | 231.65 | 231.65 | 231.65 | -1.72% | 2,582 |
| Jul 28, 2026 | 237.10 | 237.10 | 234.20 | 235.70 | 235.70 | -0.76% | 6,937 |
| Jul 27, 2026 | 235.40 | 237.60 | 235.40 | 237.50 | 237.50 | 1.98% | 8,767 |
| Jul 24, 2026 | 231.65 | 232.90 | 231.65 | 232.90 | 232.90 | 1.00% | 316 |
| Jul 23, 2026 | 234.00 | 234.00 | 230.55 | 230.60 | 230.60 | -1.93% | 1,076 |
| Jul 22, 2026 | 235.15 | 235.15 | 235.10 | 235.15 | 235.15 | 1.31% | 425 |
| Jul 21, 2026 | 230.90 | 232.10 | 230.90 | 232.10 | 232.10 | 1.35% | 348 |
| Jul 20, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0.95% | 88 |
| Jul 17, 2026 | 226.70 | 226.85 | 226.70 | 226.85 | 226.85 | -2.18% | 288 |
| Jul 16, 2026 | 231.45 | 231.95 | 231.45 | 231.90 | 231.90 | 0.30% | 38 |
| Jul 15, 2026 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | 0.17% | 51 |