UBS MSCI United Kingdom IMI Socially Responsible UCITS ETF (SWX:UKSRE)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 25.03
+0.08 (0.32%)
At close: Sep 22, 2026
SWX:UKSRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.14 | 25.16 | 25.03 | 25.03 | 25.03 | 0.32% | 5,474 |
| Sep 21, 2026 | 25.03 | 25.03 | 24.95 | 24.95 | 24.95 | 0.87% | 393 |
| Sep 18, 2026 | 24.79 | 24.81 | 24.74 | 24.74 | 24.74 | -1.51% | 3,496 |
| Sep 17, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.99% | - |
| Sep 16, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - | - |
| Sep 15, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.46% | - |
| Sep 14, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.77% | 391 |
| Sep 11, 2026 | 24.57 | 24.80 | 24.57 | 24.80 | 24.80 | -0.12% | 16 |
| Sep 10, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.06% | - |
| Sep 9, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -1.80% | 40 |
| Sep 8, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.26% | 2 |
| Sep 7, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.55% | 3 |
| Sep 4, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - | - |
| Sep 3, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - | - |
| Sep 2, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - | - |
| Sep 1, 2026 | 25.38 | 25.38 | 25.37 | 25.37 | 25.37 | -0.45% | 1,142 |
| Aug 31, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.10% | 782 |
| Aug 28, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.16% | 13 |
| Aug 27, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - | - |
| Aug 26, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.24% | 4 |
| Aug 25, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.12% | 6 |
| Aug 24, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.79% | 1 |
| Aug 21, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.54% | 1 |
| Aug 20, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - | - |
| Aug 19, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.47% | 49 |
| Aug 18, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.65% | 5 |
| Aug 17, 2026 | 25.45 | 25.47 | 25.45 | 25.47 | 25.47 | 0.35% | 8 |
| Aug 14, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - | 401 |
| Aug 13, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.96% | 1 |
| Aug 12, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - | - |
| Aug 11, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - | - |
| Aug 10, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -1.00% | 139 |
| Aug 7, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.54% | 70 |
| Aug 6, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | - |
| Aug 5, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.43% | 1 |
| Aug 4, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.71% | 4 |
| Aug 3, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.22% | - |
| Jul 31, 2026 | 25.37 | 25.40 | 25.37 | 25.40 | 25.40 | -0.37% | 40 |
| Jul 30, 2026 | 25.56 | 25.56 | 25.50 | 25.50 | 25.50 | -0.80% | 1,315 |
| Jul 29, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.21% | - |
| Jul 28, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.34% | 2 |
| Jul 27, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1.14% | - |
| Jul 24, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.15% | - |
| Jul 23, 2026 | 24.78 | 24.78 | 24.72 | 24.74 | 24.74 | -1.26% | 8,846 |
| Jul 22, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.48% | 391 |
| Jul 21, 2026 | 24.47 | 24.69 | 24.47 | 24.69 | 24.69 | -0.80% | 3 |
| Jul 20, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - | - |
| Jul 17, 2026 | 24.88 | 24.89 | 24.88 | 24.89 | 24.89 | 0.61% | 947 |
| Jul 16, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.08% | - |
| Jul 15, 2026 | 24.38 | 24.72 | 24.37 | 24.72 | 24.72 | 0.32% | 12,597 |