Global X Superdividend UCITS ETF (SWX:SDIV)
Switzerland · Delayed Price · Currency is CHF 8.11
-0.02 (-0.28%)
Last updated: Sep 22, 2026, 4:53 PM CET
SWX:SDIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.12 | 8.13 | 8.10 | 8.11 | 8.11 | -0.28% | 65,602 |
| Sep 21, 2026 | 8.16 | 8.20 | 8.13 | 8.13 | 8.13 | 0.27% | 4,219 |
| Sep 18, 2026 | 8.23 | 8.23 | 8.11 | 8.11 | 8.11 | -0.84% | 33,748 |
| Sep 17, 2026 | 8.21 | 8.22 | 8.18 | 8.18 | 8.18 | 0.04% | 7,155 |
| Sep 16, 2026 | 8.20 | 8.20 | 8.17 | 8.18 | 8.18 | -0.18% | 2,183 |
| Sep 15, 2026 | 8.17 | 8.19 | 8.17 | 8.19 | 8.19 | -0.30% | 1,989 |
| Sep 14, 2026 | 8.24 | 8.24 | 8.20 | 8.22 | 8.22 | -0.15% | 2,466 |
| Sep 11, 2026 | 8.22 | 8.25 | 8.21 | 8.23 | 8.23 | -0.16% | 7,226 |
| Sep 10, 2026 | 8.26 | 8.26 | 8.24 | 8.24 | 8.24 | -0.22% | 1,712 |
| Sep 9, 2026 | 8.30 | 8.30 | 8.26 | 8.26 | 8.26 | -0.64% | 4,438 |
| Sep 8, 2026 | 8.28 | 8.32 | 8.28 | 8.31 | 8.31 | 0.64% | 12,500 |
| Sep 7, 2026 | 8.25 | 8.31 | 8.25 | 8.26 | 8.26 | 0.16% | 6,582 |
| Sep 4, 2026 | 8.25 | 8.27 | 8.25 | 8.25 | 8.25 | 0.06% | 13,920 |
| Sep 3, 2026 | 8.25 | 8.29 | 8.24 | 8.24 | 8.24 | -0.35% | 31,190 |
| Sep 2, 2026 | 8.18 | 8.27 | 8.18 | 8.27 | 8.27 | 0.87% | 2,258 |
| Sep 1, 2026 | 8.16 | 8.20 | 8.12 | 8.20 | 8.20 | 0.50% | 4,925 |
| Aug 31, 2026 | 8.20 | 8.20 | 8.14 | 8.16 | 8.16 | 0.27% | 15,666 |
| Aug 28, 2026 | 8.13 | 8.14 | 8.12 | 8.14 | 8.14 | 0.93% | 8,394 |
| Aug 27, 2026 | 8.11 | 8.15 | 8.06 | 8.06 | 8.06 | -0.21% | 4,712 |
| Aug 26, 2026 | 8.15 | 8.15 | 8.08 | 8.08 | 8.08 | -0.55% | 14,125 |
| Aug 25, 2026 | 8.14 | 8.14 | 8.10 | 8.12 | 8.12 | -0.07% | 19,056 |
| Aug 24, 2026 | 8.07 | 8.13 | 8.06 | 8.13 | 8.13 | 0.61% | 23,148 |
| Aug 21, 2026 | 8.03 | 8.08 | 8.03 | 8.08 | 8.08 | 0.66% | 1,910 |
| Aug 20, 2026 | 8.05 | 8.05 | 7.99 | 8.03 | 8.03 | -0.70% | 40,461 |
| Aug 19, 2026 | 8.12 | 8.19 | 8.12 | 8.15 | 8.08 | -0.17% | 2,624 |
| Aug 18, 2026 | 8.14 | 8.17 | 8.12 | 8.16 | 8.10 | 0.25% | 7,284 |
| Aug 17, 2026 | 8.19 | 8.19 | 8.14 | 8.14 | 8.08 | -0.24% | 22,780 |
| Aug 14, 2026 | 8.19 | 8.19 | 8.16 | 8.16 | 8.10 | 0.15% | 10,439 |
| Aug 13, 2026 | 8.21 | 8.21 | 8.13 | 8.15 | 8.09 | -0.24% | 10,694 |
| Aug 12, 2026 | 8.20 | 8.20 | 8.15 | 8.17 | 8.11 | 0.16% | 4,332 |
| Aug 11, 2026 | 8.17 | 8.18 | 8.16 | 8.16 | 8.09 | 0.18% | 21,550 |
| Aug 10, 2026 | 8.19 | 8.20 | 8.13 | 8.14 | 8.08 | -0.18% | 60,174 |
| Aug 7, 2026 | 8.18 | 8.18 | 8.13 | 8.16 | 8.09 | 0.05% | 7,640 |
| Aug 6, 2026 | 8.19 | 8.19 | 8.10 | 8.16 | 8.09 | 0.31% | 5,872 |
| Aug 5, 2026 | 8.16 | 8.20 | 8.12 | 8.13 | 8.06 | -0.26% | 15,061 |
| Aug 4, 2026 | 8.18 | 8.18 | 8.13 | 8.15 | 8.09 | -0.28% | 5,631 |
| Aug 3, 2026 | 8.14 | 8.19 | 8.10 | 8.17 | 8.11 | 0.41% | 21,216 |
| Jul 31, 2026 | 8.14 | 8.18 | 8.10 | 8.14 | 8.08 | 0.51% | 39,601 |
| Jul 30, 2026 | 8.19 | 8.21 | 8.10 | 8.10 | 8.03 | -1.56% | 45,190 |
| Jul 29, 2026 | 8.26 | 8.26 | 8.23 | 8.23 | 8.16 | -0.16% | 2,588 |
| Jul 28, 2026 | 8.20 | 8.24 | 8.18 | 8.24 | 8.17 | 0.52% | 5,804 |
| Jul 27, 2026 | 8.15 | 8.24 | 8.15 | 8.20 | 8.13 | 0.01% | 17,796 |
| Jul 24, 2026 | 8.19 | 8.22 | 8.18 | 8.20 | 8.13 | 0.22% | 8,557 |
| Jul 23, 2026 | 8.26 | 8.29 | 8.18 | 8.18 | 8.11 | -0.61% | 22,360 |
| Jul 22, 2026 | 8.26 | 8.32 | 8.26 | 8.30 | 8.16 | 0.46% | 12,151 |
| Jul 21, 2026 | 8.23 | 8.26 | 8.23 | 8.26 | 8.13 | 0.57% | 34,659 |
| Jul 20, 2026 | 8.24 | 8.25 | 8.21 | 8.21 | 8.08 | -0.16% | 23,869 |
| Jul 17, 2026 | 8.24 | 8.27 | 8.21 | 8.23 | 8.09 | 0.53% | 25,616 |
| Jul 16, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | 0.18% | 2,700 |
| Jul 15, 2026 | 8.20 | 8.20 | 8.16 | 8.17 | 8.04 | 0.23% | 17,459 |