Vanguard FTSE 100 UCITS ETF (SWX:VUKE)
Switzerland · Delayed Price · Currency is CHF 44.64
-0.02 (-0.04%)
Last updated: Oct 28, 2025, 9:00 AM CET
SWX:VUKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -0.04% | 5 |
| Oct 27, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 1.25% | 500 |
| Oct 24, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 0.03% | 100 |
| Oct 23, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 1.32% | - |
| Oct 22, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -0.16% | 340 |
| Oct 21, 2025 | 43.52 | 43.59 | 43.52 | 43.59 | 43.59 | 0.05% | 1,169 |
| Oct 20, 2025 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 0.62% | 831 |
| Oct 17, 2025 | 43.06 | 43.30 | 42.83 | 43.30 | 43.30 | -1.25% | 1,182 |
| Oct 16, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 0.09% | - |
| Oct 15, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 0.25% | 22,848 |
| Oct 14, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.78% | 264 |
| Oct 13, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 0.44% | - |
| Oct 10, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -1.49% | 183 |
| Oct 9, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -0.19% | 4 |
| Oct 8, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.93% | 1,622 |
| Oct 7, 2025 | 44.18 | 44.26 | 44.18 | 44.19 | 44.19 | -0.37% | 423 |
| Oct 6, 2025 | 44.27 | 44.36 | 44.27 | 44.36 | 44.36 | 0.14% | 960 |
| Oct 3, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.20% | - |
| Oct 2, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 1.08% | 16,971 |
| Oct 1, 2025 | 43.51 | 43.91 | 43.51 | 43.91 | 43.91 | 0.88% | 41 |
| Sep 30, 2025 | 43.20 | 43.53 | 43.12 | 43.53 | 43.53 | 0.54% | 176 |
| Sep 29, 2025 | 43.30 | 43.30 | 43.29 | 43.29 | 43.29 | 0.49% | 379 |
| Sep 26, 2025 | 42.95 | 43.08 | 42.95 | 43.08 | 43.08 | 0.19% | 889 |
| Sep 25, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.35% | 1 |
| Sep 24, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | -0.19% | 37 |
| Sep 23, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - | - |
| Sep 22, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | -0.03% | 5 |
| Sep 19, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -0.29% | - |
| Sep 18, 2025 | 43.21 | 43.21 | 43.07 | 43.07 | 43.07 | -0.78% | 379 |
| Sep 17, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.02 | -0.17% | 4,892 |
| Sep 16, 2025 | 43.09 | 43.09 | 43.09 | 43.49 | 43.09 | -1.29% | 750 |
| Sep 15, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 43.66 | 0.10% | 4,921 |
| Sep 12, 2025 | 43.61 | 43.61 | 43.61 | 44.01 | 43.61 | - | - |
| Sep 11, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 43.61 | 0.72% | 20 |
| Sep 10, 2025 | 43.30 | 43.30 | 43.30 | 43.70 | 43.30 | 0.10% | - |
| Sep 9, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.26 | 0.13% | 1 |
| Sep 8, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.20 | 0.11% | 21 |
| Sep 5, 2025 | 43.91 | 43.91 | 43.55 | 43.55 | 43.15 | -0.41% | 314 |
| Sep 4, 2025 | 43.33 | 43.33 | 43.33 | 43.73 | 43.33 | 0.91% | 500 |
| Sep 3, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 42.94 | 0.73% | 38 |
| Sep 2, 2025 | 43.27 | 43.27 | 43.02 | 43.02 | 42.63 | -1.68% | 110 |
| Sep 1, 2025 | 43.36 | 43.36 | 43.36 | 43.75 | 43.36 | - | - |
| Aug 29, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.36 | 0.21% | 472 |
| Aug 28, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.27 | -0.72% | 4 |
| Aug 27, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.58 | -0.06% | 100 |
| Aug 26, 2025 | 44.28 | 44.28 | 44.00 | 44.00 | 43.60 | 0.05% | 119 |
| Aug 25, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.58 | -0.41% | 15,850 |
| Aug 22, 2025 | 43.76 | 43.76 | 43.76 | 44.16 | 43.76 | - | - |
| Aug 21, 2025 | 43.76 | 43.76 | 43.76 | 44.16 | 43.76 | 0.66% | - |
| Aug 20, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.48 | 0.25% | 5,110 |