Invesco Wind Energy UCITS ETF (SWX:WNDE)
Switzerland · Delayed Price · Currency is CHF 4.655
-0.104 (-2.18%)
At close: Oct 17, 2025
SWX:WNDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.61 | 4.66 | 4.60 | 4.66 | 4.66 | -2.16% | 24,883 |
| Oct 16, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Oct 15, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.10% | - |
| Oct 14, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Oct 13, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.08% | 673 |
| Oct 10, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -2.10% | - |
| Oct 9, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.05% | 15,002 |
| Oct 8, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.02% | - |
| Oct 7, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.04% | - |
| Oct 6, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.01% | 844 |
| Oct 3, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.95% | - |
| Oct 2, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.98% | - |
| Oct 1, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.00% | - |
| Sep 30, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.45% | 20 |
| Sep 29, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.12% | 4 |
| Sep 26, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.29% | - |
| Sep 25, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.25% | 1 |
| Sep 24, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.11% | - |
| Sep 23, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.87% | - |
| Sep 22, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.78% | - |
| Sep 19, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.37% | - |
| Sep 18, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.48% | - |
| Sep 17, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.72% | 27,082 |
| Sep 16, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.49% | - |
| Sep 15, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Sep 12, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Sep 11, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.75% | - |
| Sep 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.28% | - |
| Sep 9, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.54% | - |
| Sep 8, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.02% | - |
| Sep 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.10% | - |
| Sep 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.05% | 22 |
| Sep 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.30% | 3 |
| Sep 2, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -2.70% | - |
| Sep 1, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.12% | 21 |
| Aug 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.86% | - |
| Aug 28, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.30% | - |
| Aug 27, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.09% | - |
| Aug 26, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Aug 25, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.14% | - |
| Aug 22, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.64% | 386 |
| Aug 21, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Aug 20, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.04% | - |
| Aug 19, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Aug 18, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.82% | - |
| Aug 15, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Aug 14, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Aug 13, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.33% | 14,000 |
| Aug 12, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Aug 11, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.42% | - |