iShares STOXX Europe 600 Health Care UCITS ETF (DE) (SWX:SXDPEX)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 110.70
+0.14 (0.13%)
At close: Sep 22, 2026
SWX:SXDPEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 0.13% | - |
| Sep 21, 2026 | 110.38 | 110.64 | 110.18 | 110.56 | 110.56 | -0.41% | 4,202 |
| Sep 18, 2026 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | 0.40% | 179 |
| Sep 17, 2026 | 110.58 | 110.58 | 110.58 | 110.58 | 110.58 | 1.21% | 170 |
| Sep 16, 2026 | 109.28 | 109.28 | 109.26 | 109.26 | 109.26 | -0.49% | 950 |
| Sep 15, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -0.20% | 545 |
| Sep 14, 2026 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | 1.51% | 845 |
| Sep 11, 2026 | 107.58 | 108.38 | 107.58 | 108.38 | 108.38 | -0.04% | 81 |
| Sep 10, 2026 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | 0.15% | 60 |
| Sep 9, 2026 | 108.76 | 108.76 | 108.26 | 108.26 | 108.26 | -1.56% | 19 |
| Sep 8, 2026 | 110.80 | 110.80 | 109.98 | 109.98 | 109.98 | -1.80% | 1,356 |
| Sep 7, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.89% | 50 |
| Sep 4, 2026 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | - | - |
| Sep 3, 2026 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | 0.12% | 108 |
| Sep 2, 2026 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | 0.65% | - |
| Sep 1, 2026 | 113.28 | 113.28 | 113.28 | 113.28 | 113.28 | -0.44% | 1,896 |
| Aug 31, 2026 | 113.78 | 113.78 | 113.78 | 113.78 | 113.78 | -0.96% | 870 |
| Aug 28, 2026 | 115.14 | 115.14 | 114.88 | 114.88 | 114.88 | 0.38% | 2 |
| Aug 27, 2026 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | -1.65% | 500 |
| Aug 26, 2026 | 116.36 | 116.36 | 116.36 | 116.36 | 116.36 | -0.53% | 34 |
| Aug 25, 2026 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | 1.07% | 232 |
| Aug 24, 2026 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | - | 100 |
| Aug 21, 2026 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | 0.17% | 637 |
| Aug 20, 2026 | 115.54 | 115.54 | 115.54 | 115.54 | 115.54 | 0.70% | 229 |
| Aug 19, 2026 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | 0.91% | - |
| Aug 18, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 1.16% | 1,159 |
| Aug 17, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 0.90% | - |
| Aug 14, 2026 | 112.92 | 112.92 | 111.40 | 111.40 | 111.40 | -1.85% | 325 |
| Aug 13, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -0.46% | - |
| Aug 12, 2026 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | -0.73% | - |
| Aug 11, 2026 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | -0.26% | 2,000 |
| Aug 10, 2026 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | 0.86% | 6,150 |
| Aug 7, 2026 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | 0.53% | 250 |
| Aug 6, 2026 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | -0.37% | - |
| Aug 5, 2026 | 114.16 | 114.16 | 114.00 | 114.00 | 114.00 | 1.12% | 1,188 |
| Aug 4, 2026 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | -0.88% | 160 |
| Aug 3, 2026 | 113.62 | 113.74 | 113.30 | 113.74 | 113.74 | -1.40% | 13,906 |
| Jul 31, 2026 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | -0.40% | 738 |
| Jul 30, 2026 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | -1.19% | - |
| Jul 29, 2026 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | 0.12% | - |
| Jul 28, 2026 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | 0.67% | - |
| Jul 27, 2026 | 116.04 | 116.30 | 116.04 | 116.30 | 116.30 | 2.02% | 2,217 |
| Jul 24, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.30% | 5 |
| Jul 23, 2026 | 113.66 | 113.66 | 113.66 | 113.66 | 113.66 | -0.11% | 118 |
| Jul 22, 2026 | 113.78 | 113.78 | 113.78 | 113.78 | 113.78 | -0.56% | 118 |
| Jul 21, 2026 | 114.42 | 114.42 | 114.42 | 114.42 | 114.42 | - | - |
| Jul 20, 2026 | 114.42 | 114.42 | 114.42 | 114.42 | 114.42 | 0.58% | 300 |
| Jul 17, 2026 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | 0.57% | - |
| Jul 16, 2026 | 113.20 | 113.20 | 113.12 | 113.12 | 113.12 | -0.14% | 4 |
| Jul 15, 2026 | 113.28 | 113.28 | 113.28 | 113.28 | 113.28 | - | - |