iShares EURO STOXX UCITS ETF (DE) (SWX:SXXEEX)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 66.72
+0.19 (0.29%)
At close: Sep 22, 2026
SWX:SXXEEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 0.29% | 937 |
| Sep 21, 2026 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | 0.65% | - |
| Sep 18, 2026 | 66.17 | 66.17 | 66.10 | 66.10 | 66.10 | -0.75% | 2,129 |
| Sep 17, 2026 | 66.43 | 66.60 | 66.43 | 66.60 | 66.60 | 0.68% | 1,668 |
| Sep 16, 2026 | 66.04 | 66.15 | 66.02 | 66.15 | 66.15 | 0.49% | 2,902 |
| Sep 15, 2026 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | -0.30% | - |
| Sep 14, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.03 | -0.79% | - |
| Sep 11, 2026 | 67.48 | 67.48 | 67.48 | 67.48 | 66.55 | - | - |
| Sep 10, 2026 | 67.46 | 67.48 | 67.46 | 67.48 | 66.55 | -0.30% | 3,100 |
| Sep 9, 2026 | 67.68 | 67.68 | 67.68 | 67.68 | 66.75 | -0.63% | - |
| Sep 8, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | 67.17 | - | - |
| Sep 7, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | 67.17 | 0.29% | - |
| Sep 4, 2026 | 67.91 | 67.91 | 67.91 | 67.91 | 66.98 | - | - |
| Sep 3, 2026 | 67.91 | 67.91 | 67.91 | 67.91 | 66.98 | 0.27% | 150 |
| Sep 2, 2026 | 67.73 | 67.73 | 67.73 | 67.73 | 66.80 | -0.95% | - |
| Sep 1, 2026 | 68.38 | 68.38 | 68.38 | 68.38 | 67.44 | - | 1 |
| Aug 31, 2026 | 68.38 | 68.38 | 68.38 | 68.38 | 67.44 | -0.75% | - |
| Aug 28, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 67.95 | 0.67% | - |
| Aug 27, 2026 | 68.44 | 68.44 | 68.44 | 68.44 | 67.50 | -0.58% | - |
| Aug 26, 2026 | 68.84 | 68.84 | 68.84 | 68.84 | 67.89 | 0.10% | - |
| Aug 25, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 67.82 | 0.19% | - |
| Aug 24, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 67.70 | -0.06% | - |
| Aug 21, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 67.74 | 0.18% | 15 |
| Aug 20, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 67.62 | -0.49% | - |
| Aug 19, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 67.95 | -0.33% | 150 |
| Aug 18, 2026 | 69.14 | 69.14 | 69.13 | 69.13 | 68.18 | -0.86% | 770 |
| Aug 17, 2026 | 69.73 | 69.73 | 69.73 | 69.73 | 68.77 | -0.20% | - |
| Aug 14, 2026 | 69.87 | 69.87 | 69.87 | 69.87 | 68.91 | -0.14% | 1,710 |
| Aug 13, 2026 | 69.97 | 69.97 | 69.97 | 69.97 | 69.01 | 0.06% | 30 |
| Aug 12, 2026 | 69.91 | 69.93 | 69.91 | 69.93 | 68.97 | 0.01% | 5,019 |
| Aug 11, 2026 | 69.56 | 69.92 | 69.56 | 69.92 | 68.96 | 0.62% | 2 |
| Aug 10, 2026 | 69.49 | 69.49 | 69.49 | 69.49 | 68.53 | -0.26% | 1,935 |
| Aug 7, 2026 | 69.67 | 69.67 | 69.67 | 69.67 | 68.71 | 0.71% | 3,078 |
| Aug 6, 2026 | 69.18 | 69.18 | 69.18 | 69.18 | 68.23 | 0.07% | 1,923 |
| Aug 5, 2026 | 69.45 | 69.45 | 69.11 | 69.13 | 68.18 | 0.49% | 14,882 |
| Aug 4, 2026 | 68.89 | 68.89 | 68.78 | 68.79 | 67.84 | 1.21% | 18,902 |
| Aug 3, 2026 | 67.97 | 67.97 | 67.97 | 67.97 | 67.04 | 0.44% | - |
| Jul 31, 2026 | 67.67 | 67.67 | 67.67 | 67.67 | 66.74 | - | - |
| Jul 30, 2026 | 67.67 | 67.67 | 67.67 | 67.67 | 66.74 | 1.05% | - |
| Jul 29, 2026 | 66.97 | 66.97 | 66.97 | 66.97 | 66.05 | -0.15% | 399 |
| Jul 28, 2026 | 67.07 | 67.07 | 67.07 | 67.07 | 66.15 | -0.47% | 1 |
| Jul 27, 2026 | 67.39 | 67.39 | 67.39 | 67.39 | 66.46 | 0.13% | 199 |
| Jul 24, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 66.37 | 0.73% | - |
| Jul 23, 2026 | 66.81 | 66.81 | 66.81 | 66.81 | 65.89 | -1.42% | - |
| Jul 22, 2026 | 67.77 | 67.77 | 67.77 | 67.77 | 66.84 | 1.18% | - |
| Jul 21, 2026 | 66.98 | 66.98 | 66.98 | 66.98 | 66.06 | 0.10% | 401 |
| Jul 20, 2026 | 67.03 | 67.10 | 66.82 | 66.91 | 65.99 | 0.62% | 455 |
| Jul 17, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.59 | -0.81% | 5,846 |
| Jul 16, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 66.12 | -0.55% | 1 |
| Jul 15, 2026 | 67.41 | 67.41 | 67.41 | 67.41 | 66.48 | 0.94% | 397 |