UBS Property Swiis Mixed Sima Fund (SWX:SIMA)
Switzerland · Delayed Price · Currency is CHF 150.20
-1.00 (-0.66%)
At close: Sep 22, 2026
SWX:SIMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 150.00 | 150.40 | 149.60 | 150.20 | 150.20 | -0.66% | 24,834 |
| Sep 21, 2026 | 149.80 | 151.40 | 149.80 | 151.20 | 151.20 | 1.07% | 10,165 |
| Sep 18, 2026 | 150.00 | 150.40 | 149.40 | 149.60 | 149.60 | - | 23,059 |
| Sep 17, 2026 | 150.20 | 151.00 | 149.40 | 149.60 | 149.60 | -0.40% | 21,399 |
| Sep 16, 2026 | 149.40 | 150.40 | 148.80 | 150.20 | 150.20 | 0.27% | 66,128 |
| Sep 15, 2026 | 150.00 | 150.00 | 148.40 | 149.80 | 149.80 | -0.40% | 32,970 |
| Sep 14, 2026 | 151.00 | 151.00 | 149.00 | 150.40 | 150.40 | 0.27% | 56,215 |
| Sep 11, 2026 | 153.00 | 153.40 | 150.00 | 150.00 | 150.00 | -1.45% | 27,310 |
| Sep 10, 2026 | 152.40 | 153.20 | 152.20 | 152.20 | 152.20 | - | 14,987 |
| Sep 9, 2026 | 154.00 | 154.40 | 152.20 | 152.20 | 152.20 | -1.30% | 26,012 |
| Sep 8, 2026 | 154.20 | 154.80 | 153.60 | 154.20 | 154.20 | 0.13% | 45,054 |
| Sep 7, 2026 | 153.40 | 154.20 | 153.40 | 154.00 | 154.00 | 0.39% | 27,978 |
| Sep 4, 2026 | 154.20 | 154.40 | 153.40 | 153.40 | 153.40 | -0.52% | 31,557 |
| Sep 3, 2026 | 154.40 | 154.40 | 153.60 | 154.20 | 154.20 | -0.13% | 22,592 |
| Sep 2, 2026 | 154.80 | 155.00 | 153.40 | 154.40 | 154.40 | -0.26% | 93,321 |
| Sep 1, 2026 | 154.00 | 154.80 | 153.60 | 154.80 | 154.80 | 0.39% | 20,051 |
| Aug 31, 2026 | 152.60 | 154.20 | 152.60 | 154.20 | 154.20 | 0.92% | 40,582 |
| Aug 28, 2026 | 153.00 | 153.20 | 152.40 | 152.80 | 152.80 | 0.39% | 78,170 |
| Aug 27, 2026 | 152.40 | 153.00 | 152.00 | 152.20 | 152.20 | 0.13% | 31,899 |
| Aug 26, 2026 | 153.00 | 153.40 | 152.00 | 152.00 | 152.00 | -0.52% | 28,013 |
| Aug 25, 2026 | 152.20 | 153.00 | 151.60 | 152.80 | 152.80 | 0.39% | 27,600 |
| Aug 24, 2026 | 151.20 | 152.60 | 151.00 | 152.20 | 152.20 | 0.79% | 9,124 |
| Aug 21, 2026 | 152.40 | 152.40 | 151.00 | 151.00 | 151.00 | -1.18% | 17,264 |
| Aug 20, 2026 | 153.00 | 153.00 | 151.40 | 152.80 | 152.80 | 0.39% | 9,373 |
| Aug 19, 2026 | 153.00 | 153.20 | 151.40 | 152.20 | 152.20 | -0.13% | 10,852 |
| Aug 18, 2026 | 154.60 | 154.80 | 152.40 | 152.40 | 152.40 | -1.42% | 12,457 |
| Aug 17, 2026 | 155.00 | 155.20 | 154.20 | 154.60 | 154.60 | -0.13% | 6,901 |
| Aug 14, 2026 | 154.00 | 155.00 | 153.80 | 154.80 | 154.80 | -0.13% | 7,461 |
| Aug 13, 2026 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0.13% | 27,375 |
| Aug 12, 2026 | 154.00 | 155.00 | 154.00 | 154.80 | 154.80 | 0.65% | 19,284 |
| Aug 11, 2026 | 154.40 | 154.60 | 153.40 | 153.80 | 153.80 | -0.39% | 11,543 |
| Aug 10, 2026 | 154.40 | 155.40 | 153.20 | 154.40 | 154.40 | 0.13% | 22,460 |
| Aug 7, 2026 | 154.60 | 156.00 | 154.20 | 154.20 | 154.20 | -0.90% | 39,511 |
| Aug 6, 2026 | 156.20 | 156.20 | 153.80 | 155.60 | 155.60 | 0.39% | 20,169 |
| Aug 5, 2026 | 156.00 | 156.40 | 153.40 | 155.00 | 155.00 | -0.51% | 22,707 |
| Aug 4, 2026 | 153.60 | 155.80 | 153.00 | 155.80 | 155.80 | 1.70% | 49,740 |
| Aug 3, 2026 | 153.80 | 154.80 | 152.60 | 153.20 | 153.20 | - | 29,373 |
| Jul 31, 2026 | 154.40 | 155.00 | 153.20 | 153.20 | 153.20 | -0.78% | 70,301 |
| Jul 30, 2026 | 155.40 | 155.80 | 154.00 | 154.40 | 154.40 | -0.64% | 27,357 |
| Jul 29, 2026 | 154.20 | 155.40 | 153.60 | 155.40 | 155.40 | 0.78% | 29,018 |
| Jul 28, 2026 | 153.00 | 154.20 | 152.60 | 154.20 | 154.20 | 1.05% | 26,032 |
| Jul 27, 2026 | 154.00 | 154.00 | 152.00 | 152.60 | 152.60 | -0.78% | 22,985 |
| Jul 24, 2026 | 154.20 | 154.60 | 153.00 | 153.80 | 153.80 | - | 26,948 |
| Jul 23, 2026 | 155.00 | 156.60 | 153.80 | 153.80 | 153.80 | -0.65% | 20,371 |
| Jul 22, 2026 | 157.60 | 157.60 | 154.80 | 154.80 | 154.80 | -1.78% | 39,707 |
| Jul 21, 2026 | 156.40 | 157.60 | 155.20 | 157.60 | 157.60 | 1.16% | 37,725 |
| Jul 20, 2026 | 157.00 | 157.00 | 154.60 | 155.80 | 155.80 | -0.89% | 25,053 |
| Jul 17, 2026 | 154.60 | 157.20 | 154.40 | 157.20 | 157.20 | 1.55% | 17,908 |
| Jul 16, 2026 | 156.80 | 156.80 | 154.80 | 154.80 | 154.80 | -1.15% | 17,537 |
| Jul 15, 2026 | 155.00 | 157.40 | 153.80 | 156.60 | 156.60 | 1.29% | 39,803 |