Global X Superdividend UCITS ETF (SWX:SDIV)
Switzerland · Delayed Price · Currency is CHF 8.15
-0.03 (-0.39%)
Last updated: Apr 1, 2026, 2:21 PM CET
SWX:SDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 8.09 | 8.18 | 8.08 | 8.18 | 8.18 | 1.40% | 28,186 |
| Mar 30, 2026 | 8.04 | 8.07 | 8.02 | 8.07 | 8.07 | 0.77% | 5,099 |
| Mar 27, 2026 | 8.00 | 8.02 | 7.99 | 8.01 | 8.01 | 0.09% | 1,842 |
| Mar 26, 2026 | 8.01 | 8.02 | 7.96 | 8.00 | 8.00 | -0.90% | 12,229 |
| Mar 25, 2026 | 8.00 | 8.07 | 8.00 | 8.07 | 8.07 | 2.00% | 14,441 |
| Mar 24, 2026 | 7.86 | 7.92 | 7.85 | 7.92 | 7.92 | 0.19% | 4,373 |
| Mar 23, 2026 | 7.73 | 7.90 | 7.70 | 7.90 | 7.90 | 0.33% | 36,886 |
| Mar 20, 2026 | 8.03 | 8.05 | 7.87 | 7.87 | 7.87 | -2.36% | 14,135 |
| Mar 19, 2026 | 8.04 | 8.08 | 8.00 | 8.06 | 8.06 | -0.92% | 10,385 |
| Mar 18, 2026 | 8.15 | 8.15 | 8.11 | 8.14 | 8.07 | 0.16% | 43,919 |
| Mar 17, 2026 | 8.06 | 8.13 | 8.06 | 8.13 | 8.06 | 0.67% | 10,396 |
| Mar 16, 2026 | 8.01 | 8.08 | 8.01 | 8.07 | 8.00 | 0.46% | 12,826 |
| Mar 13, 2026 | 8.02 | 8.07 | 8.01 | 8.04 | 7.97 | -0.89% | 17,603 |
| Mar 12, 2026 | 8.14 | 8.14 | 8.07 | 8.11 | 8.04 | 0.10% | 9,375 |
| Mar 11, 2026 | 8.13 | 8.13 | 8.08 | 8.10 | 8.03 | -0.81% | 25,406 |
| Mar 10, 2026 | 8.14 | 8.18 | 8.11 | 8.17 | 8.09 | 1.67% | 16,216 |
| Mar 9, 2026 | 8.09 | 8.10 | 8.03 | 8.03 | 7.96 | -1.22% | 43,945 |
| Mar 6, 2026 | 8.22 | 8.23 | 8.10 | 8.13 | 8.06 | -1.09% | 15,591 |
| Mar 5, 2026 | 8.29 | 8.29 | 8.22 | 8.22 | 8.15 | 0.31% | 11,736 |
| Mar 4, 2026 | 8.17 | 8.23 | 8.17 | 8.20 | 8.12 | 0.80% | 24,520 |
| Mar 3, 2026 | 8.34 | 8.34 | 8.13 | 8.13 | 8.06 | -1.84% | 94,499 |
| Mar 2, 2026 | 8.21 | 8.28 | 8.21 | 8.28 | 8.21 | 0.73% | 30,556 |
| Feb 27, 2026 | 8.22 | 8.23 | 8.21 | 8.22 | 8.15 | -0.01% | 18,688 |
| Feb 26, 2026 | 8.19 | 8.23 | 8.17 | 8.22 | 8.15 | 0.29% | 33,122 |
| Feb 25, 2026 | 8.23 | 8.26 | 8.20 | 8.20 | 8.13 | 0.04% | 7,469 |
| Feb 24, 2026 | 8.18 | 8.20 | 8.17 | 8.20 | 8.12 | -0.12% | 3,146 |
| Feb 23, 2026 | 8.20 | 8.25 | 8.20 | 8.21 | 8.13 | 0.07% | 3,371 |
| Feb 20, 2026 | 8.19 | 8.20 | 8.17 | 8.20 | 8.13 | 0.17% | 13,183 |
| Feb 19, 2026 | 8.17 | 8.19 | 8.15 | 8.19 | 8.12 | 0.44% | 536 |
| Feb 18, 2026 | 8.14 | 8.15 | 8.14 | 8.15 | 8.08 | 0.80% | 2,614 |
| Feb 17, 2026 | 8.12 | 8.12 | 8.08 | 8.09 | 8.01 | -0.93% | 343 |
| Feb 16, 2026 | 8.15 | 8.19 | 8.13 | 8.16 | 8.09 | 0.87% | 7,096 |
| Feb 13, 2026 | 8.15 | 8.15 | 8.09 | 8.09 | 8.02 | -1.33% | 8,154 |
| Feb 12, 2026 | 8.44 | 8.44 | 8.20 | 8.20 | 8.13 | -1.35% | 5,234 |
| Feb 11, 2026 | 8.24 | 8.32 | 8.24 | 8.31 | 8.18 | 1.25% | 17,015 |
| Feb 10, 2026 | 8.24 | 8.24 | 8.19 | 8.21 | 8.08 | 0.10% | 4,085 |
| Feb 9, 2026 | 8.29 | 8.29 | 8.15 | 8.20 | 8.07 | -0.44% | 12,500 |
| Feb 6, 2026 | 8.21 | 8.25 | 8.20 | 8.24 | 8.11 | 0.94% | 12,907 |
| Feb 5, 2026 | 8.24 | 8.25 | 8.15 | 8.16 | 8.03 | -0.84% | 19,084 |
| Feb 4, 2026 | 8.25 | 8.29 | 8.23 | 8.23 | 8.10 | 0.51% | 9,793 |
| Feb 3, 2026 | 8.21 | 8.23 | 8.17 | 8.19 | 8.06 | 0.29% | 9,687 |
| Feb 2, 2026 | 8.03 | 8.18 | 8.00 | 8.16 | 8.04 | 1.32% | 19,582 |
| Jan 30, 2026 | 8.13 | 8.14 | 8.06 | 8.06 | 7.93 | -0.82% | 4,147 |
| Jan 29, 2026 | 8.20 | 8.23 | 8.12 | 8.12 | 8.00 | -0.42% | 5,971 |
| Jan 28, 2026 | 8.00 | 8.16 | 8.00 | 8.16 | 8.03 | 0.80% | 447 |
| Jan 27, 2026 | 8.16 | 8.16 | 8.07 | 8.09 | 7.97 | -0.04% | 20,789 |
| Jan 26, 2026 | 8.18 | 8.21 | 8.10 | 8.10 | 7.97 | -2.00% | 11,656 |
| Jan 23, 2026 | 8.26 | 8.26 | 8.24 | 8.26 | 8.13 | -0.37% | 15,785 |
| Jan 22, 2026 | 8.29 | 8.29 | 8.24 | 8.29 | 8.16 | 1.74% | 11,533 |
| Jan 21, 2026 | 8.13 | 8.15 | 8.12 | 8.15 | 8.02 | 0.62% | 1,165 |