Invesco EURO STOXX 50 UCITS ETF (SWX:SX5D)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 61.32
+0.45 (0.74%)
At close: Sep 22, 2026
SWX:SX5D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 61.19 | 61.32 | 60.83 | 61.32 | 61.32 | 0.74% | 4,400 |
| Sep 21, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - | 20,000 |
| Sep 18, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | -0.05% | - |
| Sep 17, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | - |
| Sep 16, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | - |
| Sep 15, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.10% | - |
| Sep 14, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - | - |
| Sep 11, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - | - |
| Sep 10, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - | - |
| Sep 9, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | -1.49% | 11 |
| Sep 8, 2026 | 62.26 | 62.26 | 61.88 | 61.88 | 61.88 | 0.05% | 15 |
| Sep 7, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.21% | 130 |
| Sep 4, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - | - |
| Sep 3, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - | - |
| Sep 2, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - | - |
| Sep 1, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | -1.04% | 136 |
| Aug 31, 2026 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - | - |
| Aug 28, 2026 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - | - |
| Aug 27, 2026 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - | - |
| Aug 26, 2026 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - | 790 |
| Aug 25, 2026 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - | - |
| Aug 24, 2026 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | -0.27% | 1,734 |
| Aug 21, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | -0.35% | 1,740 |
| Aug 20, 2026 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | -0.13% | - |
| Aug 19, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - | - |
| Aug 18, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - | - |
| Aug 17, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - | - |
| Aug 14, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - | - |
| Aug 13, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - | - |
| Aug 12, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - | - |
| Aug 11, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 0.27% | - |
| Aug 10, 2026 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | 0.18% | - |
| Aug 7, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 0.27% | - |
| Aug 6, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | 0.29% | - |
| Aug 5, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - | - |
| Aug 4, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 0.89% | - |
| Aug 3, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 1.13% | - |
| Jul 31, 2026 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | 0.18% | - |
| Jul 30, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - | - |
| Jul 29, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - | - |
| Jul 28, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - | - |
| Jul 27, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 0.50% | 700 |
| Jul 24, 2026 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - | - |
| Jul 23, 2026 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - | - |
| Jul 22, 2026 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - | - |
| Jul 21, 2026 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - | - |
| Jul 20, 2026 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - | - |
| Jul 17, 2026 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - | - |
| Jul 16, 2026 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - | - |
| Jul 15, 2026 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - | - |