iShares STOXX Europe 600 UCITS ETF (DE) (SWX:SXPIEX)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 55.26
+0.32 (0.58%)
At close: Sep 5, 2025
SWX:SXPIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 55.10 | 55.26 | 55.10 | 55.26 | - | 0.58% | 6,782 |
| Sep 4, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | - | 0.48% | 12,700 |
| Sep 3, 2025 | 54.83 | 54.83 | 54.60 | 54.68 | - | 0.68% | 18,870 |
| Sep 2, 2025 | 55.06 | 55.06 | 54.31 | 54.31 | - | -1.49% | 8,978 |
| Sep 1, 2025 | 55.19 | 55.27 | 55.10 | 55.13 | - | -0.16% | 17,245 |
| Aug 29, 2025 | 55.27 | 55.31 | 55.19 | 55.22 | - | -0.36% | 8,549 |
| Aug 28, 2025 | 55.59 | 55.59 | 55.38 | 55.42 | - | 0.16% | 9,806 |
| Aug 27, 2025 | 55.50 | 55.50 | 55.33 | 55.33 | - | -0.31% | 94,348 |
| Aug 26, 2025 | 55.54 | 55.54 | 55.50 | 55.50 | - | -0.73% | 8,055 |
| Aug 25, 2025 | 56.00 | 56.00 | 55.91 | 55.91 | - | -0.69% | 7,320 |
| Aug 22, 2025 | 55.87 | 56.30 | 55.87 | 56.30 | - | 0.66% | 13,345 |
| Aug 21, 2025 | 55.91 | 55.93 | 55.81 | 55.93 | - | 0.43% | 186 |
| Aug 20, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | - | -0.30% | 6,042 |
| Aug 19, 2025 | 55.51 | 55.86 | 55.51 | 55.86 | - | 0.90% | 9,441 |
| Aug 18, 2025 | 55.70 | 55.70 | 55.36 | 55.36 | - | 0.04% | 12,481 |
| Aug 15, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | - | 0.25% | 4,445 |
| Aug 14, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | - | 0.40% | 2,130 |
| Aug 13, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | - | 0.38% | 37,630 |
| Aug 12, 2025 | 54.64 | 54.77 | 54.64 | 54.77 | - | 0.13% | 931 |
| Aug 11, 2025 | 54.86 | 54.86 | 54.70 | 54.70 | - | 0.15% | 2,013 |
| Aug 8, 2025 | 54.65 | 54.65 | 54.62 | 54.62 | - | 0.04% | 435 |
| Aug 7, 2025 | 54.08 | 54.60 | 54.08 | 54.60 | - | 1.15% | 22,925 |
| Aug 6, 2025 | 54.19 | 54.31 | 53.98 | 53.98 | - | -0.37% | 1,660 |
| Aug 5, 2025 | 54.21 | 54.21 | 54.05 | 54.18 | - | 0.39% | 4,307 |
| Aug 4, 2025 | 53.56 | 53.97 | 53.40 | 53.97 | - | -1.15% | 5,769 |
| Jul 31, 2025 | 55.18 | 55.18 | 54.60 | 54.60 | - | -0.73% | 14,061 |
| Jul 30, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | 0.09% | 3,510 |
| Jul 29, 2025 | 54.97 | 55.18 | 54.95 | 54.95 | - | 0.13% | 12,034 |
| Jul 28, 2025 | 55.20 | 55.20 | 54.80 | 54.88 | - | 0.15% | 8,027 |
| Jul 25, 2025 | 54.82 | 54.95 | 54.80 | 54.80 | - | -0.87% | 18,463 |
| Jul 24, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | - | 0.64% | 14,076 |
| Jul 23, 2025 | 54.83 | 55.00 | 54.83 | 54.93 | - | 1.16% | 30,123 |
| Jul 22, 2025 | 54.49 | 54.49 | 54.19 | 54.30 | - | -0.37% | 6,063 |
| Jul 21, 2025 | 54.28 | 54.60 | 54.28 | 54.50 | - | -0.27% | 4,835 |
| Jul 18, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | - | 0.40% | 10 |
| Jul 17, 2025 | 54.45 | 54.45 | 54.43 | 54.43 | - | 0.52% | 17,721 |
| Jul 16, 2025 | 54.29 | 54.35 | 54.15 | 54.15 | - | -1.02% | 9,450 |
| Jul 15, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | - | 0.57% | 4,734 |
| Jul 14, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | - | -0.40% | 1,614 |
| Jul 11, 2025 | 55.05 | 55.05 | 54.60 | 54.62 | - | -0.96% | 9,831 |
| Jul 10, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | - | 0.82% | 15,225 |
| Jul 9, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | - | 0.40% | 5,198 |
| Jul 8, 2025 | 54.33 | 54.49 | 54.13 | 54.48 | - | 0.59% | 13,449 |
| Jul 7, 2025 | 54.14 | 54.20 | 54.14 | 54.16 | - | 0.30% | 10,201 |
| Jul 4, 2025 | 54.04 | 54.04 | 54.00 | 54.00 | - | -0.17% | 3,349 |
| Jul 3, 2025 | 54.18 | 54.18 | 54.09 | 54.09 | - | 0.22% | 5,157 |
| Jul 2, 2025 | 54.01 | 54.22 | 53.87 | 53.97 | - | -0.20% | 12,488 |
| Jul 1, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | - | 0.22% | 141,870 |
| Jun 30, 2025 | 54.28 | 54.28 | 53.96 | 53.96 | - | -0.11% | 3,995 |
| Jun 27, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | - | 1.01% | 43,922 |