Vanguard ESG Developed Europe All Cap UCITS ETF (SWX:V3EA)
Switzerland · Delayed Price · Currency is CHF 6.36
-0.03 (-0.47%)
Last updated: Oct 28, 2025, 10:56 AM CET
SWX:V3EA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 6.37 | 6.39 | 6.37 | 6.39 | 6.39 | 0.69% | 1,575 |
| Oct 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.33% | 364 |
| Oct 23, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.22% | - |
| Oct 22, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.08% | - |
| Oct 21, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.06% | 100 |
| Oct 20, 2025 | 6.30 | 6.31 | 6.30 | 6.31 | 6.31 | 0.29% | 461 |
| Oct 17, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.79% | - |
| Oct 16, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.54% | - |
| Oct 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.11% | - |
| Oct 13, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |
| Oct 10, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.97% | - |
| Oct 9, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.19% | - |
| Oct 8, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.35% | 54 |
| Oct 7, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.13% | 91 |
| Oct 6, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | - |
| Oct 3, 2025 | 6.38 | 6.38 | 6.37 | 6.37 | 6.37 | 0.38% | 216 |
| Oct 2, 2025 | 6.36 | 6.36 | 6.35 | 6.35 | 6.35 | 0.63% | 237 |
| Oct 1, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 1.51% | - |
| Sep 30, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.49% | - |
| Sep 29, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.47% | - |
| Sep 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.07% | - |
| Sep 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.87% | 898 |
| Sep 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.05% | 184 |
| Sep 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.05% | - |
| Sep 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.06% | 450 |
| Sep 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.71% | - |
| Sep 17, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Sep 16, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.36% | - |
| Sep 15, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.13% | 44 |
| Sep 12, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.47% | 643 |
| Sep 11, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.11% | - |
| Sep 10, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 9, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.43% | - |
| Sep 5, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.32% | 1 |
| Sep 4, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.55% | - |
| Sep 3, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.60% | - |
| Sep 2, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.06% | 72 |
| Sep 1, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.31% | - |
| Aug 29, 2025 | 6.20 | 6.20 | 6.19 | 6.19 | 6.19 | -0.87% | 98 |
| Aug 28, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.03% | - |
| Aug 27, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.40% | - |
| Aug 26, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.93% | - |
| Aug 25, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.14% | 1,250 |
| Aug 22, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.56% | - |
| Aug 21, 2025 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | -0.58% | 32 |
| Aug 20, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.46% | 40 |
| Aug 19, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.67% | - |