Vanguard FTSE 100 UCITS ETF (SWX:VUKE)
Switzerland · Delayed Price · Currency is CHF 47.60
+0.58 (1.23%)
Last updated: Apr 1, 2026, 2:44 PM CET
SWX:VUKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 47.53 | 47.61 | 47.40 | 47.60 | - | 1.23% | 40,314 |
| Mar 31, 2026 | 47.04 | 47.04 | 47.02 | 47.02 | 47.02 | 1.34% | 44 |
| Mar 30, 2026 | 45.96 | 46.43 | 45.96 | 46.40 | 46.40 | 0.78% | 4,948 |
| Mar 27, 2026 | 45.88 | 46.04 | 45.83 | 46.04 | 46.04 | -0.13% | 110 |
| Mar 26, 2026 | 46.15 | 46.15 | 46.10 | 46.10 | 46.10 | -0.13% | 75 |
| Mar 25, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.79% | 3 |
| Mar 24, 2026 | 45.45 | 45.80 | 45.40 | 45.80 | 45.80 | -0.03% | 1,813 |
| Mar 23, 2026 | 44.95 | 45.82 | 44.55 | 45.82 | 45.82 | 0.78% | 7,513 |
| Mar 20, 2026 | 46.82 | 46.82 | 45.46 | 45.46 | 45.46 | -1.17% | 1,364 |
| Mar 19, 2026 | 46.54 | 46.54 | 46.00 | 46.00 | 46.00 | -2.75% | 406 |
| Mar 18, 2026 | 48.00 | 48.00 | 47.30 | 47.30 | 46.92 | -0.86% | 4,822 |
| Mar 17, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.33 | 0.30% | - |
| Mar 16, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.18 | 1.18% | 1,967 |
| Mar 13, 2026 | 46.92 | 47.01 | 46.79 | 47.01 | 46.63 | -0.41% | 19,247 |
| Mar 12, 2026 | 47.30 | 47.30 | 47.21 | 47.21 | 46.83 | -0.12% | 336 |
| Mar 11, 2026 | 47.09 | 47.26 | 47.09 | 47.26 | 46.88 | -0.08% | 2,219 |
| Mar 10, 2026 | 47.68 | 47.68 | 47.30 | 47.30 | 46.92 | 3.33% | 2,045 |
| Mar 9, 2026 | 45.94 | 45.94 | 45.78 | 45.78 | 45.41 | -3.98% | 3,422 |
| Mar 6, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.29 | -0.46% | 3,186 |
| Mar 5, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.50 | -0.32% | 25,921 |
| Mar 4, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 47.66 | 0.83% | 4,145 |
| Mar 3, 2026 | 48.95 | 48.95 | 47.65 | 47.65 | 47.27 | -2.83% | 24 |
| Mar 2, 2026 | 48.77 | 49.04 | 48.65 | 49.04 | 48.65 | -0.61% | 145 |
| Feb 27, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 48.94 | -0.29% | - |
| Feb 26, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.09 | 0.76% | 150 |
| Feb 25, 2026 | 49.10 | 49.11 | 49.10 | 49.11 | 48.71 | 0.74% | 1,222 |
| Feb 24, 2026 | 48.78 | 48.78 | 48.75 | 48.75 | 48.36 | 0.09% | 1,930 |
| Feb 23, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.31 | -0.24% | 1,008 |
| Feb 20, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.43 | 0.87% | 20 |
| Feb 19, 2026 | 48.65 | 48.65 | 48.40 | 48.40 | 48.01 | -0.31% | 601 |
| Feb 18, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.16 | 1.31% | 200 |
| Feb 17, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.53 | 0.27% | - |
| Feb 16, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.41 | 0.74% | 107 |
| Feb 13, 2026 | 47.60 | 47.60 | 47.44 | 47.44 | 47.06 | -1.38% | 4,037 |
| Feb 12, 2026 | 48.08 | 48.11 | 48.08 | 48.11 | 47.72 | - | 20 |
| Feb 11, 2026 | 47.32 | 48.11 | 47.32 | 48.11 | 47.72 | 2.07% | 14,432 |
| Feb 10, 2026 | 47.39 | 47.39 | 47.13 | 47.13 | 46.75 | -0.37% | 2,672 |
| Feb 9, 2026 | 47.62 | 47.62 | 47.18 | 47.31 | 46.92 | -0.25% | 76 |
| Feb 6, 2026 | 47.13 | 47.43 | 47.13 | 47.43 | 47.04 | -0.46% | 119 |
| Feb 5, 2026 | 47.64 | 47.65 | 47.64 | 47.65 | 47.26 | -1.15% | 3,073 |
| Feb 4, 2026 | 48.06 | 48.20 | 48.06 | 48.20 | 47.81 | 1.46% | 1,510 |
| Feb 3, 2026 | 48.32 | 48.32 | 47.32 | 47.51 | 47.12 | -0.76% | 576 |
| Feb 2, 2026 | 47.00 | 47.87 | 47.00 | 47.87 | 47.48 | 2.25% | 185 |
| Jan 30, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.44 | -0.44% | 10 |
| Jan 29, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 46.64 | 0.46% | 10 |
| Jan 28, 2026 | 46.89 | 46.89 | 46.81 | 46.81 | 46.43 | -0.17% | 83,188 |
| Jan 27, 2026 | 47.09 | 47.17 | 46.89 | 46.89 | 46.51 | -0.03% | 274 |
| Jan 26, 2026 | 47.05 | 47.05 | 46.90 | 46.90 | 46.52 | -0.89% | 21,239 |
| Jan 23, 2026 | 47.10 | 47.32 | 47.10 | 47.32 | 46.94 | 0.24% | 1,103 |
| Jan 22, 2026 | 47.36 | 47.41 | 47.21 | 47.21 | 46.83 | 0.49% | 2,614 |