Streetbox Real Estate Fund (SWX:STBX)
Switzerland · Delayed Price · Currency is CHF 590.00
-5.00 (-0.84%)
At close: Jun 3, 2026
SWX:STBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -0.84% | 85 |
| Jun 2, 2026 | 596.00 | 596.00 | 595.00 | 595.00 | 595.00 | -0.50% | 44 |
| Jun 1, 2026 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | -0.66% | 95 |
| May 29, 2026 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - | 400 |
| May 28, 2026 | 597.00 | 602.00 | 597.00 | 602.00 | 602.00 | 0.33% | 478 |
| May 27, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| May 26, 2026 | 600.00 | 604.00 | 600.00 | 600.00 | 600.00 | - | 342 |
| May 22, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.33% | 367 |
| May 21, 2026 | 595.00 | 598.00 | 595.00 | 598.00 | 598.00 | 0.17% | 704 |
| May 20, 2026 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - | - |
| May 19, 2026 | 591.00 | 597.00 | 588.00 | 597.00 | 597.00 | 1.19% | 342 |
| May 18, 2026 | 591.00 | 596.00 | 590.00 | 590.00 | 590.00 | -0.67% | 101 |
| May 15, 2026 | 595.00 | 595.00 | 594.00 | 594.00 | 594.00 | -0.83% | 48 |
| May 13, 2026 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0.17% | 2 |
| May 12, 2026 | 595.00 | 598.00 | 595.00 | 598.00 | 598.00 | 0.67% | 269 |
| May 11, 2026 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - | 52 |
| May 8, 2026 | 593.00 | 594.00 | 593.00 | 594.00 | 594.00 | 0.51% | 263 |
| May 7, 2026 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | 0.51% | 1 |
| May 6, 2026 | 601.00 | 605.00 | 588.00 | 588.00 | 588.00 | -2.97% | 613 |
| May 5, 2026 | 613.00 | 613.00 | 606.00 | 606.00 | 606.00 | -0.66% | 90 |
| May 4, 2026 | 626.00 | 626.00 | 610.00 | 610.00 | 610.00 | -1.61% | 575 |
| Apr 30, 2026 | 625.00 | 626.00 | 620.00 | 620.00 | 620.00 | -0.64% | 913 |
| Apr 29, 2026 | 621.00 | 624.00 | 620.00 | 624.00 | 624.00 | - | 76 |
| Apr 28, 2026 | 621.00 | 626.00 | 620.00 | 624.00 | 624.00 | 0.48% | 471 |
| Apr 27, 2026 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 0.16% | 43 |
| Apr 24, 2026 | 616.00 | 620.00 | 616.00 | 620.00 | 620.00 | 0.81% | 90 |
| Apr 23, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | -0.16% | 2 |
| Apr 22, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | -0.48% | 30 |
| Apr 21, 2026 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0.49% | 45 |
| Apr 20, 2026 | 608.00 | 616.00 | 608.00 | 616.00 | 616.00 | 1.32% | 129 |
| Apr 17, 2026 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0.66% | 53 |
| Apr 16, 2026 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | -0.66% | 70 |
| Apr 15, 2026 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0.50% | - |
| Apr 14, 2026 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 1.51% | 442 |
| Apr 13, 2026 | 590.00 | 596.00 | 590.00 | 596.00 | 596.00 | 1.88% | 173 |
| Apr 10, 2026 | 574.00 | 585.00 | 574.00 | 585.00 | 585.00 | 1.21% | 351 |
| Apr 9, 2026 | 580.00 | 585.00 | 578.00 | 578.00 | 578.00 | -0.34% | 12 |
| Apr 8, 2026 | 572.00 | 580.00 | 572.00 | 580.00 | 580.00 | 2.11% | 575 |
| Apr 7, 2026 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | 0.53% | 108 |
| Apr 2, 2026 | 568.00 | 573.00 | 565.00 | 565.00 | 565.00 | - | 370 |
| Apr 1, 2026 | 560.00 | 565.00 | 557.00 | 565.00 | 565.00 | 1.62% | 355 |
| Mar 31, 2026 | 552.00 | 556.00 | 547.00 | 556.00 | 556.00 | 1.09% | 533 |
| Mar 30, 2026 | 551.00 | 555.00 | 550.00 | 550.00 | 550.00 | -0.18% | 144 |
| Mar 27, 2026 | 557.00 | 557.00 | 551.00 | 551.00 | 551.00 | -0.54% | 56 |
| Mar 26, 2026 | 560.00 | 561.00 | 554.00 | 554.00 | 554.00 | -1.07% | 377 |
| Mar 25, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -1.75% | 189 |
| Mar 24, 2026 | 581.00 | 581.00 | 570.00 | 570.00 | 570.00 | -1.72% | 85 |
| Mar 23, 2026 | 589.00 | 589.00 | 580.00 | 580.00 | 580.00 | -1.36% | 94 |
| Mar 20, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | - |
| Mar 19, 2026 | 595.00 | 599.00 | 588.00 | 588.00 | 588.00 | -1.34% | 496 |