Global X Internet Of Things UCITS ETF (SWX:SNSR)
Switzerland · Delayed Price · Currency is CHF 15.17
+0.03 (0.20%)
Last updated: Sep 4, 2026, 12:42 PM CET
SWX:SNSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.29% | - |
| Sep 21, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 2.07% | - |
| Sep 18, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.20% | - |
| Sep 17, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.83% | - |
| Sep 16, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.45% | - |
| Sep 15, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Sep 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.14% | - |
| Sep 11, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 2.17% | - |
| Sep 10, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.20% | - |
| Sep 9, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.21% | - |
| Sep 8, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.15% | - |
| Sep 7, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - | - |
| Sep 4, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.90% | 791 |
| Sep 3, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.08% | - |
| Sep 2, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - | - |
| Sep 1, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.07% | - |
| Aug 31, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.50% | - |
| Aug 28, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.15% | - |
| Aug 27, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.13% | - |
| Aug 26, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.00% | 1 |
| Aug 25, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.61% | - |
| Aug 24, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.30% | 15 |
| Aug 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.23% | - |
| Aug 20, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -1.55% | - |
| Aug 19, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.47% | - |
| Aug 18, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -2.67% | - |
| Aug 17, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - | - |
| Aug 14, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.32% | - |
| Aug 13, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.47% | - |
| Aug 12, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - | - |
| Aug 11, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.83% | - |
| Aug 10, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.71% | 791 |
| Aug 7, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.15% | - |
| Aug 6, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.50% | - |
| Aug 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Aug 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.71% | 1 |
| Aug 3, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.61% | 4 |
| Jul 31, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 1.91% | - |
| Jul 30, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.14% | 402 |
| Jul 29, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | - |
| Jul 28, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.90% | 286 |
| Jul 27, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -1.04% | - |
| Jul 24, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - | - |
| Jul 23, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -3.03% | - |
| Jul 22, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.43% | - |
| Jul 21, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 2.54% | - |
| Jul 20, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 3.01% | - |
| Jul 17, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -3.83% | 145 |
| Jul 16, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.88% | - |
| Jul 15, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -2.01% | - |