SSgA SPDR S&P UK Dividend Aristocrats UCITS ETF (SWX:UKDV)
Switzerland · Delayed Price · Currency is CHF 14.44
-0.44 (-2.97%)
Last updated: Sep 21, 2026, 9:03 AM CET
SWX:UKDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - | - |
| Sep 21, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.22% | 7,116 |
| Sep 18, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.47 | - | - |
| Sep 17, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.47 | 0.79% | - |
| Sep 16, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.36 | - | - |
| Sep 15, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.36 | - | - |
| Sep 14, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.36 | 0.78% | 200 |
| Sep 11, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.25 | - | - |
| Sep 10, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.25 | -0.41% | - |
| Sep 9, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.31 | -1.01% | - |
| Sep 8, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.45 | -0.27% | - |
| Sep 7, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.49 | -0.12% | - |
| Sep 4, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.51 | - | - |
| Sep 3, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.51 | -0.36% | - |
| Sep 2, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.56 | -0.93% | - |
| Sep 1, 2026 | 15.13 | 15.13 | 15.11 | 15.11 | 14.70 | 0.55% | 775 |
| Aug 31, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 14.62 | -0.67% | - |
| Aug 28, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 14.72 | 0.71% | 13 |
| Aug 27, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 14.61 | - | - |
| Aug 26, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 14.61 | 0.11% | - |
| Aug 25, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 14.60 | 0.23% | - |
| Aug 24, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.56 | 0.60% | - |
| Aug 21, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.48 | - | - |
| Aug 20, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.48 | -0.25% | - |
| Aug 19, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.51 | -0.27% | - |
| Aug 18, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.55 | -0.54% | 117 |
| Aug 17, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 14.63 | -0.46% | - |
| Aug 14, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 14.70 | - | - |
| Aug 13, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 14.70 | - | - |
| Aug 12, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 14.70 | -0.21% | - |
| Aug 11, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 14.73 | -0.28% | - |
| Aug 10, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 14.77 | -0.03% | 1 |
| Aug 7, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.78 | 0.76% | - |
| Aug 6, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 14.67 | - | - |
| Aug 5, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 14.67 | - | - |
| Aug 4, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 14.67 | - | - |
| Aug 3, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 14.67 | - | - |
| Jul 31, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 14.67 | - | - |
| Jul 30, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 14.67 | - | - |
| Jul 29, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 14.67 | 0.24% | 1,250 |
| Jul 28, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 14.63 | 0.55% | - |
| Jul 27, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.55 | 0.82% | 125 |
| Jul 24, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.43 | 0.26% | - |
| Jul 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.40 | -0.18% | - |
| Jul 22, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.42 | 0.79% | 3 |
| Jul 21, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.31 | -0.38% | - |
| Jul 20, 2026 | 14.81 | 14.81 | 14.69 | 14.77 | 14.36 | 0.78% | 15 |
| Jul 17, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.25 | 0.42% | - |
| Jul 16, 2026 | 14.57 | 14.59 | 14.57 | 14.59 | 14.19 | 1.56% | 9,513 |
| Jul 15, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 13.97 | 0.57% | - |