Invesco EURO STOXX 50 UCITS ETF (SWX:SX5E)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 162.78
-2.54 (-1.54%)
Last updated: Jan 19, 2024, 4:46 PM CET
SWX:SX5E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 165.18 | 165.70 | 165.18 | 165.30 | 165.30 | 0.52% | 130 |
| Sep 21, 2026 | 163.82 | 164.58 | 163.82 | 164.44 | 164.44 | 1.02% | 216 |
| Sep 18, 2026 | 163.74 | 163.74 | 162.78 | 162.78 | 162.78 | -1.54% | 203 |
| Sep 17, 2026 | 164.46 | 165.32 | 164.46 | 165.32 | 165.32 | 1.18% | 616 |
| Sep 16, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 0.02% | 61 |
| Sep 15, 2026 | 163.36 | 163.36 | 163.36 | 163.36 | 163.36 | 0.01% | 1 |
| Sep 14, 2026 | 163.34 | 163.34 | 163.34 | 163.34 | 163.34 | -1.01% | 34 |
| Sep 11, 2026 | 164.68 | 165.40 | 164.54 | 165.00 | 165.00 | 0.28% | 1,428 |
| Sep 10, 2026 | 164.36 | 164.54 | 164.36 | 164.54 | 164.54 | 0.19% | 18 |
| Sep 9, 2026 | 165.86 | 165.86 | 164.22 | 164.22 | 164.22 | -1.76% | 33 |
| Sep 8, 2026 | 166.80 | 167.28 | 166.80 | 167.16 | 167.16 | 0.11% | 285 |
| Sep 7, 2026 | 167.10 | 167.10 | 166.98 | 166.98 | 166.98 | -0.04% | 16 |
| Sep 4, 2026 | 166.18 | 167.28 | 166.18 | 167.04 | 167.04 | 0.60% | 81 |
| Sep 3, 2026 | 166.18 | 166.32 | 165.48 | 166.04 | 166.04 | -0.13% | 295 |
| Sep 2, 2026 | 166.06 | 166.26 | 166.06 | 166.26 | 166.26 | -0.22% | 17 |
| Sep 1, 2026 | 166.62 | 166.62 | 166.62 | 166.62 | 166.62 | -0.79% | 35 |
| Aug 31, 2026 | 167.94 | 167.94 | 167.94 | 167.94 | 167.94 | -0.92% | 577 |
| Aug 28, 2026 | 168.94 | 169.50 | 168.94 | 169.50 | 169.50 | 1.01% | 67 |
| Aug 27, 2026 | 168.82 | 168.82 | 167.68 | 167.80 | 167.80 | -0.64% | 6,457 |
| Aug 26, 2026 | 168.88 | 168.88 | 168.88 | 168.88 | 168.88 | - | 150 |
| Aug 25, 2026 | 169.10 | 169.26 | 168.88 | 168.88 | 168.88 | 0.39% | 17 |
| Aug 24, 2026 | 168.74 | 168.74 | 168.22 | 168.22 | 168.22 | -0.04% | 6 |
| Aug 21, 2026 | 167.92 | 168.48 | 167.92 | 168.28 | 168.28 | 0.36% | 144 |
| Aug 20, 2026 | 168.24 | 168.24 | 167.68 | 167.68 | 167.68 | -0.78% | 1,408 |
| Aug 19, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.49% | 11 |
| Aug 18, 2026 | 169.76 | 169.84 | 169.68 | 169.84 | 169.84 | -0.62% | 368 |
| Aug 17, 2026 | 171.04 | 171.04 | 170.90 | 170.90 | 170.90 | -0.07% | 224 |
| Aug 14, 2026 | 170.62 | 171.02 | 170.62 | 171.02 | 171.02 | -0.12% | 299 |
| Aug 13, 2026 | 171.50 | 171.50 | 171.22 | 171.22 | 171.22 | -0.09% | 11 |
| Aug 12, 2026 | 170.78 | 171.38 | 170.78 | 171.38 | 171.38 | -0.22% | 501 |
| Aug 11, 2026 | 170.58 | 171.76 | 170.58 | 171.76 | 171.76 | 0.56% | 1,890 |
| Aug 10, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | - | - |
| Aug 7, 2026 | 170.26 | 171.16 | 170.26 | 170.80 | 170.80 | 0.18% | 188 |
| Aug 6, 2026 | 169.44 | 170.50 | 169.44 | 170.50 | 170.50 | 0.71% | 2,130 |
| Aug 5, 2026 | 169.68 | 169.68 | 169.30 | 169.30 | 169.30 | 0.13% | 182 |
| Aug 4, 2026 | 168.86 | 169.08 | 168.86 | 169.08 | 169.08 | 0.97% | 701 |
| Aug 3, 2026 | 167.46 | 167.46 | 167.46 | 167.46 | 167.46 | 0.70% | 5 |
| Jul 31, 2026 | 166.64 | 167.52 | 166.30 | 166.30 | 166.30 | 0.30% | 298 |
| Jul 30, 2026 | 165.42 | 165.80 | 165.42 | 165.80 | 165.80 | 1.49% | 78 |
| Jul 29, 2026 | 163.34 | 163.50 | 163.34 | 163.36 | 163.36 | -0.20% | 366 |
| Jul 28, 2026 | 163.66 | 163.68 | 163.66 | 163.68 | 163.68 | -0.53% | 191 |
| Jul 27, 2026 | 165.50 | 166.00 | 164.56 | 164.56 | 164.56 | 0.55% | 97 |
| Jul 24, 2026 | 163.20 | 163.66 | 162.88 | 163.66 | 163.66 | 0.96% | 645 |
| Jul 23, 2026 | 163.80 | 163.80 | 162.10 | 162.10 | 162.10 | -1.76% | 1,056 |
| Jul 22, 2026 | 164.56 | 165.00 | 164.56 | 165.00 | 165.00 | 0.87% | 698 |
| Jul 21, 2026 | 163.28 | 163.58 | 163.22 | 163.58 | 163.58 | 0.73% | 743 |
| Jul 20, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | -0.01% | 25 |
| Jul 17, 2026 | 161.68 | 162.50 | 161.68 | 162.42 | 162.42 | -0.43% | 2,823 |
| Jul 16, 2026 | 162.88 | 163.12 | 161.98 | 163.12 | 163.12 | -0.49% | 773 |
| Jul 15, 2026 | 163.92 | 163.92 | 163.92 | 163.92 | 163.92 | 0.23% | 203 |