UBS Property Swiis Mixed Sima Fund (SWX:SIMA)
Switzerland · Delayed Price · Currency is CHF 152.00
-2.80 (-1.81%)
At close: Jun 18, 2026
SWX:SIMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 154.80 | 157.00 | 151.80 | 152.00 | 152.00 | -1.81% | 36,744 |
| Jun 17, 2026 | 154.80 | 156.60 | 154.40 | 154.80 | 154.80 | -0.13% | 13,982 |
| Jun 16, 2026 | 153.00 | 155.00 | 152.20 | 155.00 | 155.00 | 1.84% | 36,188 |
| Jun 15, 2026 | 152.00 | 153.20 | 151.60 | 152.20 | 152.20 | 0.40% | 55,399 |
| Jun 12, 2026 | 149.80 | 153.00 | 149.80 | 151.60 | 151.60 | 1.07% | 30,437 |
| Jun 11, 2026 | 149.00 | 152.20 | 149.00 | 150.00 | 150.00 | 0.67% | 49,881 |
| Jun 10, 2026 | 148.20 | 149.40 | 148.20 | 149.00 | 149.00 | 1.22% | 40,045 |
| Jun 9, 2026 | 146.00 | 148.00 | 145.00 | 147.20 | 147.20 | 0.14% | 60,062 |
| Jun 8, 2026 | 149.60 | 151.20 | 147.00 | 147.00 | 147.00 | -1.34% | 64,695 |
| Jun 5, 2026 | 153.40 | 153.60 | 149.00 | 149.00 | 149.00 | -2.61% | 45,889 |
| Jun 4, 2026 | 156.20 | 156.20 | 153.00 | 153.00 | 153.00 | -1.80% | 40,853 |
| Jun 3, 2026 | 156.60 | 157.20 | 155.60 | 155.80 | 155.80 | -0.76% | 43,823 |
| Jun 2, 2026 | 156.60 | 157.80 | 156.40 | 157.00 | 157.00 | 0.26% | 53,926 |
| Jun 1, 2026 | 157.00 | 158.40 | 156.60 | 156.60 | 156.60 | -0.51% | 47,229 |
| May 29, 2026 | 155.40 | 157.40 | 154.80 | 157.40 | 157.40 | 1.81% | 35,857 |
| May 28, 2026 | 152.60 | 155.20 | 152.40 | 154.60 | 154.60 | 1.98% | 25,202 |
| May 27, 2026 | 150.00 | 152.20 | 150.00 | 151.60 | 151.60 | 1.20% | 35,955 |
| May 26, 2026 | 153.40 | 153.60 | 149.80 | 149.80 | 149.80 | -2.22% | 90,360 |
| May 22, 2026 | 156.20 | 156.40 | 152.80 | 153.20 | 153.20 | -1.92% | 53,097 |
| May 21, 2026 | 153.80 | 156.20 | 153.80 | 156.20 | 156.20 | 1.83% | 28,969 |
| May 20, 2026 | 153.80 | 154.00 | 153.00 | 153.40 | 153.40 | -0.13% | 42,163 |
| May 19, 2026 | 154.80 | 154.80 | 153.40 | 153.60 | 153.60 | -0.65% | 64,331 |
| May 18, 2026 | 154.40 | 155.00 | 153.80 | 154.60 | 154.60 | 0.52% | 60,256 |
| May 15, 2026 | 153.20 | 155.80 | 153.20 | 153.80 | 153.80 | 0.26% | 18,107 |
| May 13, 2026 | 154.40 | 155.40 | 153.20 | 153.40 | 153.40 | - | 38,632 |
| May 12, 2026 | 156.00 | 156.00 | 153.40 | 153.40 | 153.40 | -1.54% | 59,079 |
| May 11, 2026 | 154.60 | 156.20 | 154.60 | 155.80 | 155.80 | 0.91% | 23,969 |
| May 8, 2026 | 154.60 | 155.60 | 153.60 | 154.40 | 154.40 | -0.13% | 40,121 |
| May 7, 2026 | 155.40 | 156.20 | 154.00 | 154.60 | 154.60 | -0.13% | 57,733 |
| May 6, 2026 | 155.00 | 159.00 | 154.80 | 154.80 | 154.80 | 0.39% | 75,022 |
| May 5, 2026 | 155.00 | 157.40 | 153.80 | 154.20 | 154.20 | -0.90% | 50,036 |
| May 4, 2026 | 154.40 | 156.40 | 152.40 | 155.60 | 155.60 | 0.39% | 38,626 |
| Apr 30, 2026 | 159.40 | 160.20 | 155.00 | 155.00 | 155.00 | -2.76% | 67,436 |
| Apr 29, 2026 | 160.00 | 160.60 | 159.40 | 159.40 | 159.40 | -0.37% | 21,801 |
| Apr 28, 2026 | 160.20 | 161.20 | 160.00 | 160.00 | 160.00 | -0.12% | 15,284 |
| Apr 27, 2026 | 159.20 | 160.80 | 158.40 | 160.20 | 160.20 | 0.38% | 39,273 |
| Apr 24, 2026 | 159.60 | 159.60 | 157.60 | 159.60 | 159.60 | 0.25% | 22,307 |
| Apr 23, 2026 | 160.40 | 161.20 | 159.20 | 159.20 | 159.20 | -1.49% | 35,215 |
| Apr 22, 2026 | 160.80 | 161.80 | 160.00 | 161.60 | 161.60 | 0.25% | 36,363 |
| Apr 21, 2026 | 160.60 | 162.20 | 158.40 | 161.20 | 161.20 | 0.62% | 42,452 |
| Apr 20, 2026 | 158.40 | 160.20 | 158.40 | 160.20 | 160.20 | 0.88% | 16,787 |
| Apr 17, 2026 | 161.00 | 162.60 | 158.80 | 158.80 | 158.80 | -1.37% | 30,546 |
| Apr 16, 2026 | 162.80 | 162.80 | 161.00 | 161.00 | 161.00 | -1.23% | 44,180 |
| Apr 15, 2026 | 163.20 | 163.80 | 160.60 | 163.00 | 163.00 | -0.61% | 27,224 |
| Apr 14, 2026 | 161.00 | 164.00 | 159.00 | 164.00 | 164.00 | 2.66% | 94,398 |
| Apr 13, 2026 | 162.40 | 163.00 | 160.40 | 163.00 | 159.75 | 0.49% | 17,423 |
| Apr 10, 2026 | 160.60 | 162.20 | 159.20 | 162.20 | 158.97 | 1.63% | 23,606 |
| Apr 9, 2026 | 161.00 | 161.00 | 158.40 | 159.60 | 156.42 | -0.75% | 9,883 |
| Apr 8, 2026 | 159.00 | 160.80 | 157.20 | 160.80 | 157.59 | 1.52% | 29,771 |
| Apr 7, 2026 | 155.20 | 158.40 | 154.60 | 158.40 | 155.24 | 1.80% | 30,027 |