Swisscanto (CH) Silver ETF (SWX:ZSILHE)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 307.45
-2.55 (-0.82%)
At close: Sep 23, 2026
SWX:ZSILHE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 307.45 | 307.45 | 307.45 | 307.45 | 307.45 | -0.82% | 8 |
| Sep 22, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -0.26% | 18 |
| Sep 21, 2026 | 310.80 | 310.80 | 310.80 | 310.80 | 310.80 | -0.75% | 2 |
| Sep 18, 2026 | 313.15 | 313.15 | 313.15 | 313.15 | 313.15 | 0.97% | 30 |
| Sep 17, 2026 | 300.55 | 310.15 | 300.55 | 310.15 | 310.15 | 1.91% | 42 |
| Sep 16, 2026 | 304.35 | 304.35 | 304.35 | 304.35 | 304.35 | 2.22% | 330 |
| Sep 15, 2026 | 297.75 | 297.75 | 297.75 | 297.75 | 297.75 | 0.02% | 2 |
| Sep 14, 2026 | 297.35 | 297.70 | 297.35 | 297.70 | 297.70 | -2.71% | 13 |
| Sep 11, 2026 | 302.50 | 307.65 | 302.10 | 306.00 | 306.00 | 0.77% | 565 |
| Sep 10, 2026 | 313.45 | 313.45 | 303.65 | 303.65 | 303.65 | -5.68% | 1,115 |
| Sep 9, 2026 | 316.10 | 321.95 | 313.25 | 321.95 | 321.95 | 3.07% | 1,569 |
| Sep 8, 2026 | 312.35 | 312.35 | 312.35 | 312.35 | 312.35 | -0.57% | 249 |
| Sep 7, 2026 | 314.15 | 314.15 | 314.15 | 314.15 | 314.15 | -1.12% | 100 |
| Sep 4, 2026 | 316.25 | 317.70 | 316.25 | 317.70 | 317.70 | 0.21% | 18 |
| Sep 3, 2026 | 310.40 | 317.05 | 310.40 | 317.05 | 317.05 | 3.26% | 313 |
| Sep 2, 2026 | 307.05 | 307.05 | 307.05 | 307.05 | 307.05 | 0.29% | - |
| Sep 1, 2026 | 308.00 | 308.40 | 305.95 | 306.15 | 306.15 | -2.61% | 160 |
| Aug 31, 2026 | 316.15 | 318.40 | 314.35 | 314.35 | 314.35 | -6.01% | 171 |
| Aug 28, 2026 | 333.00 | 334.45 | 332.50 | 334.45 | 334.45 | 3.15% | 105 |
| Aug 27, 2026 | 324.10 | 324.25 | 324.10 | 324.25 | 324.25 | -0.43% | 213 |
| Aug 26, 2026 | 324.00 | 325.65 | 324.00 | 325.65 | 325.65 | 0.73% | 44 |
| Aug 25, 2026 | 322.75 | 323.30 | 322.75 | 323.30 | 323.30 | -0.34% | 305 |
| Aug 24, 2026 | 324.40 | 324.40 | 324.40 | 324.40 | 324.40 | -1.70% | 385 |
| Aug 21, 2026 | 328.35 | 330.00 | 328.35 | 330.00 | 330.00 | 1.54% | 148 |
| Aug 20, 2026 | 316.05 | 325.00 | 315.20 | 325.00 | 325.00 | 7.40% | 492 |
| Aug 19, 2026 | 302.60 | 302.60 | 302.60 | 302.60 | 302.60 | -1.82% | 4 |
| Aug 18, 2026 | 308.20 | 308.20 | 308.20 | 308.20 | 308.20 | -0.13% | 92 |
| Aug 17, 2026 | 309.00 | 309.00 | 308.60 | 308.60 | 308.60 | 0.67% | 35 |
| Aug 14, 2026 | 306.55 | 306.55 | 306.55 | 306.55 | 306.55 | -0.23% | 5 |
| Aug 13, 2026 | 307.00 | 307.25 | 305.85 | 307.25 | 307.25 | -2.82% | 134 |
| Aug 12, 2026 | 316.15 | 316.15 | 316.15 | 316.15 | 316.15 | 2.31% | 3 |
| Aug 11, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 1.98% | 372 |
| Aug 10, 2026 | 305.25 | 305.25 | 303.00 | 303.00 | 303.00 | 0.23% | 41 |
| Aug 7, 2026 | 302.30 | 302.30 | 302.30 | 302.30 | 302.30 | 4.08% | 210 |
| Aug 6, 2026 | 293.55 | 293.55 | 290.45 | 290.45 | 290.45 | -1.21% | 380 |
| Aug 5, 2026 | 289.20 | 294.00 | 288.65 | 294.00 | 294.00 | 4.79% | 802 |
| Aug 4, 2026 | 280.55 | 280.55 | 280.55 | 280.55 | 280.55 | 2.07% | 39 |
| Aug 3, 2026 | 275.60 | 275.60 | 273.25 | 274.85 | 274.85 | 0.64% | 432 |
| Jul 31, 2026 | 276.65 | 276.65 | 272.15 | 273.10 | 273.10 | -2.13% | 3,778 |
| Jul 30, 2026 | 278.70 | 279.05 | 278.70 | 279.05 | 279.05 | 2.59% | 800 |
| Jul 29, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.31% | - |
| Jul 28, 2026 | 272.85 | 272.85 | 272.85 | 272.85 | 272.85 | -1.69% | - |
| Jul 27, 2026 | 283.05 | 283.05 | 277.55 | 277.55 | 277.55 | 0.67% | 157 |
| Jul 24, 2026 | 272.20 | 276.55 | 272.20 | 275.70 | 275.70 | - | 597 |
| Jul 23, 2026 | 278.75 | 279.65 | 275.70 | 275.70 | 275.70 | -3.33% | 520 |
| Jul 22, 2026 | 281.75 | 285.20 | 280.90 | 285.20 | 285.20 | 1.40% | 368 |
| Jul 21, 2026 | 281.25 | 281.25 | 281.25 | 281.25 | 281.25 | 4.28% | 126 |
| Jul 20, 2026 | 267.50 | 270.00 | 267.50 | 269.70 | 269.70 | 1.43% | 1,625 |
| Jul 17, 2026 | 263.65 | 265.90 | 260.65 | 265.90 | 265.90 | 0.49% | 2,341 |
| Jul 16, 2026 | 268.70 | 268.70 | 264.60 | 264.60 | 264.60 | -4.13% | 865 |