iShares STOXX Global Select Dividend 100 UCITS ETF (DE) (SWX:SDGPEX)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 39.98
-0.49 (-1.21%)
Last updated: Jan 19, 2024, 4:01 PM CET
SWX:SDGPEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 40.27 | 40.27 | 40.08 | 40.08 | 40.08 | -0.43% | 2,381 |
| Sep 21, 2026 | 40.58 | 40.58 | 40.26 | 40.26 | 40.26 | 0.69% | 10,105 |
| Sep 18, 2026 | 40.30 | 40.30 | 39.98 | 39.98 | 39.98 | -1.21% | 731 |
| Sep 17, 2026 | 40.36 | 40.47 | 40.36 | 40.47 | 40.47 | 0.88% | 7,312 |
| Sep 16, 2026 | 40.16 | 40.17 | 40.12 | 40.12 | 40.12 | 0.05% | 189 |
| Sep 15, 2026 | 39.77 | 40.16 | 39.77 | 40.10 | 40.10 | -0.78% | 3,097 |
| Sep 14, 2026 | 40.27 | 40.41 | 40.27 | 40.41 | 40.41 | 0.91% | 11,770 |
| Sep 11, 2026 | 39.98 | 40.18 | 39.97 | 40.05 | 40.05 | 0.57% | 16,908 |
| Sep 10, 2026 | 40.01 | 40.07 | 39.79 | 39.82 | 39.82 | -0.30% | 16,936 |
| Sep 9, 2026 | 40.17 | 40.25 | 39.94 | 39.94 | 39.94 | -1.07% | 18,526 |
| Sep 8, 2026 | 40.40 | 40.47 | 40.36 | 40.37 | 40.37 | -0.42% | 20,231 |
| Sep 7, 2026 | 40.46 | 40.57 | 40.46 | 40.54 | 40.54 | -0.11% | 912 |
| Sep 4, 2026 | 40.52 | 40.59 | 40.48 | 40.59 | 40.59 | 0.35% | 6,572 |
| Sep 3, 2026 | 40.23 | 40.47 | 40.23 | 40.45 | 40.45 | 0.57% | 21,253 |
| Sep 2, 2026 | 40.10 | 40.22 | 39.96 | 40.22 | 40.22 | 0.46% | 6,541 |
| Sep 1, 2026 | 40.09 | 40.11 | 39.90 | 40.03 | 40.03 | -0.17% | 6,692 |
| Aug 31, 2026 | 40.50 | 40.50 | 40.10 | 40.10 | 40.10 | -0.57% | 625 |
| Aug 28, 2026 | 40.21 | 40.33 | 40.21 | 40.33 | 40.33 | 0.95% | 1,201 |
| Aug 27, 2026 | 40.12 | 40.12 | 39.95 | 39.95 | 39.95 | -0.87% | 567 |
| Aug 26, 2026 | 40.21 | 40.30 | 40.21 | 40.30 | 40.30 | 0.21% | 71 |
| Aug 25, 2026 | 40.23 | 40.34 | 40.18 | 40.22 | 40.22 | 0.06% | 20,404 |
| Aug 24, 2026 | 40.09 | 40.19 | 40.06 | 40.19 | 40.19 | - | 4,662 |
| Aug 21, 2026 | 40.02 | 40.25 | 40.02 | 40.19 | 40.19 | 0.60% | 4,286 |
| Aug 20, 2026 | 40.00 | 40.00 | 39.84 | 39.95 | 39.95 | -0.37% | 4,880 |
| Aug 19, 2026 | 40.55 | 40.55 | 40.10 | 40.10 | 40.10 | -0.37% | 7,387 |
| Aug 18, 2026 | 40.25 | 40.30 | 40.20 | 40.25 | 40.25 | -0.19% | 9,127 |
| Aug 17, 2026 | 40.37 | 40.40 | 40.31 | 40.33 | 40.33 | -0.11% | 8,206 |
| Aug 14, 2026 | 40.34 | 40.37 | 40.34 | 40.37 | 40.37 | 0.36% | 2,503 |
| Aug 13, 2026 | 40.33 | 40.37 | 40.23 | 40.23 | 40.23 | 0.10% | 18,933 |
| Aug 12, 2026 | 40.22 | 40.24 | 40.14 | 40.19 | 40.19 | 0.07% | 7,245 |
| Aug 11, 2026 | 40.13 | 40.23 | 40.13 | 40.16 | 40.16 | 0.11% | 20,722 |
| Aug 10, 2026 | 40.07 | 40.12 | 40.05 | 40.11 | 40.11 | -0.01% | 20,550 |
| Aug 7, 2026 | 40.06 | 40.16 | 40.00 | 40.12 | 40.12 | 0.21% | 16,172 |
| Aug 6, 2026 | 40.10 | 40.12 | 40.03 | 40.03 | 40.03 | 0.24% | 3,592 |
| Aug 5, 2026 | 39.97 | 39.97 | 39.92 | 39.94 | 39.94 | 0.24% | 12,159 |
| Aug 4, 2026 | 39.92 | 39.93 | 39.84 | 39.84 | 39.84 | -0.11% | 11,843 |
| Aug 3, 2026 | 39.82 | 39.90 | 39.79 | 39.89 | 39.89 | 0.15% | 13,586 |
| Jul 31, 2026 | 39.91 | 39.93 | 39.75 | 39.83 | 39.83 | 0.10% | 22,265 |
| Jul 30, 2026 | 39.80 | 39.89 | 39.79 | 39.79 | 39.79 | -0.23% | 3,507 |
| Jul 29, 2026 | 40.03 | 40.03 | 39.88 | 39.88 | 39.88 | 0.43% | 3,641 |
| Jul 28, 2026 | 39.58 | 39.71 | 39.58 | 39.71 | 39.71 | 0.32% | 3,918 |
| Jul 27, 2026 | 39.78 | 39.78 | 39.45 | 39.58 | 39.58 | 0.71% | 4,584 |
| Jul 24, 2026 | 39.20 | 39.30 | 39.20 | 39.30 | 39.30 | 0.51% | 22,575 |
| Jul 23, 2026 | 39.25 | 39.37 | 39.10 | 39.10 | 39.10 | -0.67% | 486 |
| Jul 22, 2026 | 39.01 | 39.37 | 39.00 | 39.37 | 39.37 | 1.00% | 1,697 |
| Jul 21, 2026 | 38.93 | 38.98 | 38.79 | 38.98 | 38.98 | 0.26% | 455 |
| Jul 20, 2026 | 39.06 | 39.06 | 38.88 | 38.88 | 38.88 | -0.27% | 2,345 |
| Jul 17, 2026 | 39.02 | 39.05 | 38.86 | 38.98 | 38.98 | 0.98% | 4,996 |
| Jul 16, 2026 | 38.62 | 38.62 | 38.56 | 38.60 | 38.60 | -0.37% | 389 |
| Jul 15, 2026 | 38.49 | 38.75 | 38.49 | 38.75 | 38.75 | 0.99% | 7,501 |