Invesco EURO STOXX 50 UCITS ETF (SWX:SX5E)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 135.54
-1.86 (-1.35%)
At close: Jul 31, 2025, 5:20 PM CET
SWX:SX5E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 137.26 | 137.26 | 135.54 | 135.54 | - | -1.35% | 129 |
| Jul 30, 2025 | 136.62 | 137.46 | 136.62 | 137.40 | - | 0.19% | 103 |
| Jul 29, 2025 | 136.96 | 137.14 | 136.96 | 137.14 | - | 0.97% | 846 |
| Jul 28, 2025 | 137.94 | 137.94 | 135.82 | 135.82 | - | -0.06% | 1,503 |
| Jul 25, 2025 | 135.86 | 135.94 | 135.86 | 135.90 | - | -0.40% | 140 |
| Jul 24, 2025 | 136.92 | 136.94 | 136.44 | 136.44 | - | 0.55% | 654 |
| Jul 23, 2025 | 135.70 | 135.70 | 135.70 | 135.70 | - | 0.77% | 192 |
| Jul 22, 2025 | 134.66 | 134.66 | 134.66 | 134.66 | - | -0.99% | - |
| Jul 21, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | - | -0.40% | - |
| Jul 18, 2025 | 136.54 | 136.54 | 136.54 | 136.54 | - | 0.35% | 42 |
| Jul 17, 2025 | 136.06 | 136.06 | 136.06 | 136.06 | - | 0.98% | 626 |
| Jul 16, 2025 | 134.74 | 134.74 | 134.74 | 134.74 | - | -1.36% | - |
| Jul 15, 2025 | 137.02 | 137.26 | 136.60 | 136.60 | - | 0.34% | 52 |
| Jul 14, 2025 | 136.14 | 136.14 | 136.14 | 136.14 | - | -0.48% | 12 |
| Jul 11, 2025 | 137.08 | 137.08 | 136.72 | 136.80 | - | -1.34% | 1,842 |
| Jul 10, 2025 | 139.06 | 139.06 | 138.66 | 138.66 | - | 0.61% | 285 |
| Jul 9, 2025 | 137.82 | 137.82 | 137.82 | 137.82 | - | 0.69% | 732 |
| Jul 8, 2025 | 136.88 | 136.88 | 136.88 | 136.88 | - | 0.84% | 7,646 |
| Jul 7, 2025 | 135.44 | 135.74 | 135.44 | 135.74 | - | 1.16% | 970 |
| Jul 4, 2025 | 134.18 | 134.18 | 134.18 | 134.18 | - | -1.22% | 16 |
| Jul 3, 2025 | 135.50 | 135.84 | 135.04 | 135.84 | - | 0.43% | 2,210 |
| Jul 2, 2025 | 135.26 | 135.26 | 135.26 | 135.26 | - | 0.59% | - |
| Jul 1, 2025 | 134.18 | 134.46 | 134.18 | 134.46 | - | -0.61% | 1,518 |
| Jun 30, 2025 | 135.08 | 135.58 | 135.06 | 135.28 | - | 0.22% | 917 |
| Jun 27, 2025 | 134.34 | 135.00 | 134.34 | 134.98 | - | 1.06% | 8,946 |
| Jun 26, 2025 | 133.72 | 133.84 | 133.56 | 133.56 | - | -0.03% | 543 |
| Jun 25, 2025 | 134.54 | 134.58 | 133.58 | 133.60 | - | -0.83% | 72 |
| Jun 24, 2025 | 134.72 | 134.72 | 134.72 | 134.72 | - | 1.40% | 7 |
| Jun 23, 2025 | 133.56 | 133.56 | 132.80 | 132.86 | - | -0.21% | 32 |
| Jun 20, 2025 | 133.32 | 133.32 | 133.14 | 133.14 | - | 0.17% | 6 |
| Jun 19, 2025 | 133.14 | 133.14 | 132.92 | 132.92 | - | -0.81% | 247 |
| Jun 18, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | - | -0.36% | 107 |
| Jun 17, 2025 | 134.46 | 134.48 | 134.46 | 134.48 | - | -0.65% | 1,024 |
| Jun 16, 2025 | 135.36 | 135.36 | 135.36 | 135.36 | - | 0.56% | 2 |
| Jun 13, 2025 | 134.60 | 134.60 | 134.60 | 134.60 | - | -1.31% | 1,992 |
| Jun 12, 2025 | 136.38 | 136.38 | 136.38 | 136.38 | - | -1.22% | 56 |
| Jun 11, 2025 | 138.00 | 138.06 | 137.84 | 138.06 | - | 0.23% | 59 |
| Jun 10, 2025 | 137.88 | 137.88 | 137.56 | 137.74 | - | -0.10% | 80 |
| Jun 6, 2025 | 137.08 | 137.88 | 137.08 | 137.88 | - | 0.26% | 63 |
| Jun 5, 2025 | 137.46 | 137.52 | 137.46 | 137.52 | - | 0.15% | 997 |
| Jun 4, 2025 | 137.36 | 137.90 | 137.06 | 137.32 | - | 0.57% | 291 |
| Jun 3, 2025 | 136.54 | 136.54 | 136.54 | 136.54 | - | 0.65% | 226 |
| Jun 2, 2025 | 135.58 | 135.66 | 135.58 | 135.66 | - | -0.98% | 559 |
| May 30, 2025 | 136.58 | 137.00 | 136.58 | 137.00 | - | -0.20% | 184 |
| May 28, 2025 | 137.14 | 137.28 | 137.14 | 137.28 | - | -0.41% | 6,348 |
| May 27, 2025 | 137.08 | 137.84 | 136.80 | 137.84 | - | 0.60% | 40 |
| May 26, 2025 | 137.00 | 137.34 | 137.00 | 137.02 | - | 1.20% | 239 |
| May 23, 2025 | 138.22 | 138.22 | 133.74 | 135.40 | - | -1.73% | 3,365 |
| May 22, 2025 | 137.66 | 137.78 | 137.66 | 137.78 | - | -0.58% | 257 |
| May 21, 2025 | 138.12 | 138.58 | 138.12 | 138.58 | - | 0.06% | 234 |