Swisscanto (ie) Esgeneration ETF Icav - Swisscanto (ie) Esgen Sdg Index Equity Emu UCITS Etf (SWX:SWCSE)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 11.80
+0.03 (0.24%)
At close: Sep 22, 2026
SWX:SWCSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.90 | 11.90 | 11.76 | 11.80 | 11.80 | 0.24% | 4,186 |
| Sep 21, 2026 | 11.78 | 11.78 | 11.77 | 11.77 | 11.77 | 1.62% | 1,044 |
| Sep 18, 2026 | 11.64 | 11.64 | 11.59 | 11.59 | 11.59 | -1.03% | 2,562 |
| Sep 17, 2026 | 11.74 | 11.74 | 11.67 | 11.71 | 11.71 | 1.02% | 4,146 |
| Sep 16, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 1.21% | 1,476 |
| Sep 15, 2026 | 11.40 | 11.49 | 11.40 | 11.45 | 11.45 | -0.24% | 4,183 |
| Sep 14, 2026 | 11.65 | 11.65 | 11.48 | 11.48 | 11.48 | -1.80% | 1,699 |
| Sep 11, 2026 | 11.66 | 11.69 | 11.66 | 11.69 | 11.69 | 0.78% | 2,683 |
| Sep 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.87% | 555 |
| Sep 9, 2026 | 11.89 | 11.89 | 11.70 | 11.70 | 11.70 | -1.71% | 1,862 |
| Sep 8, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.64% | 1,101 |
| Sep 7, 2026 | 11.98 | 11.98 | 11.83 | 11.83 | 11.83 | - | 2,053 |
| Sep 4, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.96% | 701 |
| Sep 3, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - | - |
| Sep 2, 2026 | 11.78 | 11.78 | 11.69 | 11.72 | 11.72 | -0.36% | 1,619 |
| Sep 1, 2026 | 11.89 | 11.89 | 11.76 | 11.76 | 11.76 | -2.16% | 877 |
| Aug 31, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.10% | 423 |
| Aug 28, 2026 | 11.89 | 12.03 | 11.89 | 12.03 | 12.03 | 0.28% | 3,539 |
| Aug 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.27% | 40 |
| Aug 26, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - | - |
| Aug 25, 2026 | 12.00 | 12.03 | 12.00 | 12.03 | 12.03 | 0.77% | 896 |
| Aug 24, 2026 | 12.11 | 12.11 | 11.94 | 11.94 | 11.94 | -0.80% | 995 |
| Aug 21, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.05% | 491 |
| Aug 20, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - | 856 |
| Aug 19, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.17% | 395 |
| Aug 18, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -2.00% | 1,210 |
| Aug 17, 2026 | 12.32 | 12.32 | 12.28 | 12.30 | 12.30 | 0.39% | 2,376 |
| Aug 14, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.15% | 3,122 |
| Aug 13, 2026 | 12.13 | 12.24 | 12.13 | 12.24 | 12.24 | -0.63% | 918 |
| Aug 12, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.17% | 2,515 |
| Aug 11, 2026 | 12.20 | 12.20 | 12.17 | 12.17 | 12.17 | 0.50% | 2,169 |
| Aug 10, 2026 | 12.22 | 12.22 | 12.11 | 12.11 | 12.11 | 0.05% | 1,002 |
| Aug 7, 2026 | 12.10 | 12.12 | 12.10 | 12.11 | 12.11 | 1.02% | 5,161 |
| Aug 6, 2026 | 12.00 | 12.00 | 11.91 | 11.99 | 11.99 | 1.92% | 5,202 |
| Aug 5, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - | 580 |
| Aug 4, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.36% | - |
| Aug 3, 2026 | 11.84 | 11.84 | 11.72 | 11.72 | 11.72 | 2.04% | 1,582 |
| Jul 31, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.28% | - |
| Jul 30, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.02% | 2,600 |
| Jul 29, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.26% | - |
| Jul 28, 2026 | 11.60 | 11.60 | 11.48 | 11.48 | 11.48 | -2.53% | 6,799 |
| Jul 27, 2026 | 11.76 | 11.78 | 11.76 | 11.78 | 11.78 | 1.38% | 1,262 |
| Jul 24, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | 1,000 |
| Jul 23, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.41% | 3,740 |
| Jul 22, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - | - |
| Jul 21, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.41% | 2,153 |
| Jul 20, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.89% | 1,880 |
| Jul 17, 2026 | 11.61 | 11.61 | 11.50 | 11.52 | 11.52 | -1.37% | 5,858 |
| Jul 16, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.88% | 1,666 |
| Jul 15, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.94% | 8 |