Swisscanto (CH) Silver ETF (SWX:ZSILEU)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 506.50
-6.10 (-1.19%)
At close: Sep 23, 2026
SWX:ZSILEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 509.80 | 512.60 | 509.80 | 512.60 | 512.60 | -0.27% | 180 |
| Sep 21, 2026 | 515.70 | 518.20 | 513.00 | 514.00 | 514.00 | -0.70% | 1,260 |
| Sep 18, 2026 | 519.70 | 520.40 | 516.00 | 517.60 | 517.60 | 1.39% | 1,361 |
| Sep 17, 2026 | 497.05 | 513.00 | 495.85 | 510.50 | 510.50 | 1.94% | 423 |
| Sep 16, 2026 | 499.50 | 500.80 | 498.70 | 500.80 | 500.80 | 1.70% | 257 |
| Sep 15, 2026 | 491.25 | 492.45 | 491.25 | 492.45 | 492.45 | 1.15% | 87 |
| Sep 14, 2026 | 490.00 | 490.00 | 481.60 | 486.85 | 486.85 | -1.61% | 426 |
| Sep 11, 2026 | 493.30 | 500.00 | 491.00 | 494.80 | 494.80 | -0.04% | 694 |
| Sep 10, 2026 | 518.80 | 518.80 | 493.75 | 495.00 | 495.00 | -3.94% | 1,096 |
| Sep 9, 2026 | 511.90 | 521.80 | 505.40 | 515.30 | 515.30 | 1.64% | 1,342 |
| Sep 8, 2026 | 507.90 | 509.10 | 505.90 | 507.00 | 507.00 | -0.63% | 391 |
| Sep 7, 2026 | 505.00 | 510.20 | 503.20 | 510.20 | 510.20 | 1.13% | 157 |
| Sep 4, 2026 | 511.90 | 514.40 | 504.30 | 504.50 | 504.50 | -2.17% | 498 |
| Sep 3, 2026 | 507.80 | 518.10 | 507.70 | 515.70 | 515.70 | 2.83% | 175 |
| Sep 2, 2026 | 494.00 | 501.90 | 491.50 | 501.50 | 501.50 | -0.08% | 367 |
| Sep 1, 2026 | 512.40 | 512.40 | 494.90 | 501.90 | 501.90 | -1.22% | 1,284 |
| Aug 31, 2026 | 512.10 | 516.00 | 508.10 | 508.10 | 508.10 | -4.73% | 322 |
| Aug 28, 2026 | 538.80 | 542.60 | 533.30 | 533.30 | 533.30 | 1.14% | 1,545 |
| Aug 27, 2026 | 526.90 | 527.30 | 521.20 | 527.30 | 527.30 | 1.02% | 328 |
| Aug 26, 2026 | 527.70 | 527.70 | 518.00 | 522.00 | 522.00 | 0.44% | 70 |
| Aug 25, 2026 | 525.40 | 525.40 | 518.70 | 519.70 | 519.70 | -1.40% | 306 |
| Aug 24, 2026 | 528.00 | 529.60 | 525.50 | 527.10 | 527.10 | -0.90% | 854 |
| Aug 21, 2026 | 532.00 | 534.50 | 529.00 | 531.90 | 531.90 | 5.77% | 1,254 |
| Aug 20, 2026 | 509.60 | 509.70 | 502.90 | 502.90 | 502.90 | - | 1,083 |
| Aug 19, 2026 | 487.30 | 504.30 | 482.10 | 502.90 | 502.90 | 2.33% | 2,162 |
| Aug 18, 2026 | 502.60 | 502.80 | 491.45 | 491.45 | 491.45 | -3.88% | 365 |
| Aug 17, 2026 | 507.00 | 511.30 | 504.80 | 511.30 | 511.30 | 1.55% | 809 |
| Aug 14, 2026 | 498.45 | 504.50 | 497.15 | 503.50 | 503.50 | 0.50% | 286 |
| Aug 13, 2026 | 503.70 | 504.00 | 500.00 | 501.00 | 501.00 | -1.51% | 545 |
| Aug 12, 2026 | 511.20 | 514.30 | 508.20 | 508.70 | 508.70 | 1.35% | 6,007 |
| Aug 11, 2026 | 500.00 | 505.50 | 499.60 | 501.90 | 501.90 | 0.39% | 339 |
| Aug 10, 2026 | 496.45 | 499.95 | 492.00 | 499.95 | 499.95 | 2.05% | 1,289 |
| Aug 7, 2026 | 492.45 | 499.50 | 489.90 | 489.90 | 489.90 | 3.42% | 1,976 |
| Aug 6, 2026 | 477.75 | 479.00 | 473.70 | 473.70 | 473.70 | -1.68% | 201 |
| Aug 5, 2026 | 479.65 | 482.35 | 474.40 | 481.80 | 481.80 | 4.41% | 651 |
| Aug 4, 2026 | 457.55 | 464.15 | 454.55 | 461.45 | 461.45 | 3.57% | 1,505 |
| Aug 3, 2026 | 451.00 | 451.00 | 437.60 | 445.55 | 445.55 | 0.15% | 712 |
| Jul 31, 2026 | 449.60 | 452.40 | 444.90 | 444.90 | 444.90 | -1.98% | 690 |
| Jul 30, 2026 | 448.35 | 453.90 | 445.75 | 453.90 | 453.90 | 1.28% | 890 |
| Jul 29, 2026 | 450.00 | 450.00 | 444.75 | 448.15 | 448.15 | -0.34% | 379 |
| Jul 28, 2026 | 452.40 | 452.50 | 449.20 | 449.70 | 449.70 | -2.80% | 181 |
| Jul 27, 2026 | 465.85 | 465.85 | 461.40 | 462.65 | 462.65 | 1.09% | 322 |
| Jul 24, 2026 | 458.60 | 459.00 | 457.60 | 457.65 | 457.65 | 1.10% | 150 |
| Jul 23, 2026 | 461.00 | 461.00 | 448.75 | 452.65 | 452.65 | -3.72% | 860 |
| Jul 22, 2026 | 464.10 | 472.85 | 463.55 | 470.15 | 470.15 | 1.41% | 967 |
| Jul 21, 2026 | 459.50 | 463.60 | 459.50 | 463.60 | 463.60 | 3.57% | 1,546 |
| Jul 20, 2026 | 441.90 | 447.60 | 441.90 | 447.60 | 447.60 | 2.71% | 421 |
| Jul 17, 2026 | 433.70 | 435.80 | 430.00 | 435.80 | 435.80 | -1.41% | 2,292 |
| Jul 16, 2026 | 446.50 | 446.50 | 434.45 | 442.05 | 442.05 | -1.60% | 912 |
| Jul 15, 2026 | 454.95 | 455.90 | 449.25 | 449.25 | 449.25 | -2.64% | 152 |