Vanguard FTSE 100 UCITS ETF (SWX:VUKE)
Switzerland · Delayed Price · Currency is CHF 47.65
-0.01 (-0.01%)
At close: Apr 30, 2026
SWX:VUKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -0.01% | 2,158 |
| Apr 29, 2026 | 47.87 | 47.89 | 47.62 | 47.66 | 47.66 | -0.51% | 74,166 |
| Apr 28, 2026 | 47.83 | 48.08 | 47.83 | 47.90 | 47.90 | -0.49% | 148,148 |
| Apr 27, 2026 | 47.98 | 48.14 | 47.98 | 48.14 | 48.14 | 0.49% | 24,082 |
| Apr 24, 2026 | 48.07 | 48.07 | 47.90 | 47.90 | 47.90 | -0.73% | 196 |
| Apr 23, 2026 | 47.96 | 48.25 | 47.96 | 48.25 | 48.25 | 0.02% | 9 |
| Apr 22, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.43% | 95 |
| Apr 21, 2026 | 48.68 | 48.71 | 48.45 | 48.45 | 48.45 | -0.78% | 1,932 |
| Apr 20, 2026 | 49.06 | 49.06 | 48.76 | 48.83 | 48.83 | -0.30% | 52,302 |
| Apr 17, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -0.13% | 2 |
| Apr 16, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - | 100 |
| Apr 15, 2026 | 49.04 | 49.07 | 49.04 | 49.04 | 49.04 | 0.26% | 8,794 |
| Apr 14, 2026 | 48.86 | 48.92 | 48.86 | 48.92 | 48.92 | 0.42% | 1,869 |
| Apr 13, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.81% | 5 |
| Apr 10, 2026 | 48.90 | 49.17 | 48.84 | 49.11 | 49.11 | 0.39% | 17,154 |
| Apr 9, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 0.29% | - |
| Apr 8, 2026 | 48.98 | 48.98 | 48.78 | 48.78 | 48.78 | 1.06% | 31,673 |
| Apr 7, 2026 | 48.08 | 48.27 | 48.08 | 48.27 | 48.27 | 0.54% | 127 |
| Apr 2, 2026 | 47.37 | 48.01 | 47.37 | 48.01 | 48.01 | 0.86% | 113 |
| Apr 1, 2026 | 47.53 | 47.61 | 47.40 | 47.60 | 47.60 | 1.23% | 59,155 |
| 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 |