Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote CHF

UBS ETF (CH) – MSCI Switzerland (CHF) A-dis (SWICHA.SW)

20.17
+0.02
+(0.10%)
At close: 5:36:06 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202520.1320.2019.9720.1720.1762,526
Apr 22, 2025 0.11 Dividend
Apr 17, 202520.0820.2220.0120.1520.0454,307
Apr 16, 202520.0720.1319.9620.1320.0225,385
Apr 15, 202519.8920.2319.8720.2320.1226,194
Apr 14, 202519.8919.9719.7019.9719.86361,243
Apr 11, 202519.6319.6319.1719.4319.3236,551
Apr 10, 202520.5920.7219.3819.3819.2863,116
Apr 9, 202518.8018.9918.5018.6818.57295,931
Apr 8, 202519.5119.8019.2219.6619.5582,028
Apr 7, 202518.8419.9118.5319.0118.90194,169
Apr 4, 202520.9020.9820.0020.0719.9691,176
Apr 3, 202521.3221.3320.8321.1421.0237,734
Apr 2, 202521.7321.7321.6021.6721.5581,277
Apr 1, 202521.8821.9421.7621.8221.7038,289
Mar 31, 202521.8821.9021.7121.7321.6121,201
Mar 28, 202522.0622.1722.0022.0821.96155,168
Mar 27, 202521.8122.1021.8122.0921.9768,202
Mar 26, 202522.3322.3322.1722.2022.0823,064
Mar 25, 202522.3822.4922.3122.3122.19217,021
Mar 24, 202522.3122.5322.3022.3222.2057,677
Mar 21, 202522.4222.4222.3822.3922.2774,829
Mar 20, 202522.3822.4522.3522.4522.3378,958
Mar 19, 202522.3422.4022.3222.3822.2578,345
Mar 18, 202522.4722.5022.4022.4022.28105,012
Mar 17, 202522.1422.4222.1422.3822.2624,704
Mar 14, 202522.0022.0522.0022.0521.9235,726
Mar 13, 202521.9822.0921.9621.9621.8416,607
Mar 12, 202521.9322.1321.9322.0721.9528,765
Mar 11, 2025 0.09 Dividend
Mar 11, 202522.0022.2721.7421.8021.6876,530
Mar 10, 202522.6722.6722.2722.3122.0991,656
Mar 7, 202522.2622.4422.2622.4022.1946,508
Mar 6, 202522.4722.4722.2822.3322.127,287
Mar 5, 202522.5022.5322.4722.4722.2654,263
Mar 4, 202522.4822.5822.4722.4722.2541,204
Mar 3, 202522.4022.5022.2422.5022.2947,487
Feb 28, 202522.1322.3522.1322.3522.1457,124
Feb 27, 202522.3222.3722.2022.2021.9982,189
Feb 26, 202522.3522.4922.3522.3822.1719,546
Feb 25, 202522.2122.4022.2122.3422.1318,166
Feb 24, 202522.2622.3822.2622.2722.0618,501
Feb 21, 202522.0622.2522.0422.2522.04108,764
Feb 20, 202522.0222.0722.0022.0421.8316,594
Feb 19, 202522.2422.2421.9822.0321.8340,012
Feb 18, 202522.1722.2022.0922.1921.9863,419
Feb 17, 202522.1522.1822.1122.1721.9660,077
Feb 14, 202522.3422.3422.1022.1021.9022,924
Feb 13, 202522.0922.1922.0522.1921.9815,065
Feb 12, 202521.9021.9121.8421.9121.7018,596
Feb 11, 202521.7721.8621.7721.8421.6444,004
Feb 10, 202521.8121.8121.6821.7321.5216,871
Feb 7, 202521.7121.7821.7121.7421.5337,094
Feb 6, 202521.7321.7321.6821.7021.5049,357
Feb 5, 202521.4921.5821.4121.5821.3737,276
Feb 4, 202521.6421.6421.4721.4721.2716,477
Feb 3, 202521.3621.5721.3621.5721.3653,645
Jan 31, 202521.8321.8821.7121.7121.5071,851
Jan 30, 202521.6221.7221.6221.6921.4941,278
Jan 29, 202521.6721.6721.5321.6121.4142,332
Jan 28, 202521.6621.6621.4821.4821.2722,775
Jan 27, 202521.2521.4021.0921.4021.2044,038
Jan 24, 202521.2621.2921.1521.2221.0181,329
Jan 23, 202521.0821.1321.0321.1320.9345,141
Jan 22, 202521.0121.0921.0121.0820.8890,699
Jan 21, 202520.7620.9520.7620.9520.7530,510
Jan 20, 202520.7120.8020.7120.8020.6035,363
Jan 17, 202520.8120.8120.6620.7120.5162,515
Jan 16, 202520.6720.6720.5320.5820.3951,470
Jan 15, 202520.2220.3620.1720.3620.1745,189
Jan 14, 202520.3320.3720.2320.2620.0722,534
Jan 13, 202520.3020.3020.1320.1920.00112,979
Jan 10, 202520.6520.6520.3920.3920.1947,763
Jan 9, 202520.5320.5720.5320.5720.372,955
Jan 8, 202520.4520.5120.4120.5020.301,369,584
Jan 7, 202520.1820.4220.1820.4220.2326,284
Jan 6, 202520.1620.1920.0620.1419.9548,808
Jan 3, 202520.2520.2520.0620.0719.8733,014
Dec 30, 202420.0120.0519.9719.9819.7916,260
Dec 27, 202419.9620.0419.9120.0419.8550,744
Dec 23, 202419.8219.8719.6519.8119.6223,102
Dec 20, 202419.6719.6719.3819.6419.4677,940
Dec 19, 202419.8019.8519.7019.7219.5436,600
Dec 18, 202420.2220.2220.0820.0819.8837,023
Dec 17, 202420.1220.2520.1220.2520.0516,961
Dec 16, 202420.2020.2120.1020.2120.0243,169
Dec 13, 202420.2320.2420.1820.1819.9935,959
Dec 12, 202420.1720.3220.1620.2720.0887,295
Dec 11, 202420.0920.1320.0720.1319.93142,967
Dec 10, 202420.2520.2520.1320.1319.9384,286
Dec 9, 202420.3920.3920.2720.2820.09169,594
Dec 6, 202420.2520.3420.2520.3220.1263,948
Dec 5, 202420.3520.3520.2620.3020.1112,408
Dec 4, 202420.3620.3820.3020.3520.1667,318
Dec 3, 202420.4120.4520.3520.3920.2051,109
Dec 2, 202420.2420.4120.2420.3820.1923,497
Nov 29, 202420.2320.2720.1420.2620.07141,098
Nov 28, 202420.1620.2420.1320.1920.0024,903
Nov 27, 202420.0620.0920.0020.0919.9081,572
Nov 26, 202420.0920.1620.0320.0719.8832,764
Nov 25, 202420.2320.2720.1520.1519.9684,010
Nov 22, 202420.0820.2520.0620.2520.06141,444
Nov 21, 202419.8920.0019.8520.0019.8131,258
Nov 20, 202420.0620.0719.8819.8819.6910,363
Nov 19, 202420.0920.0919.7619.9019.71104,199
Nov 18, 202420.0820.0820.0020.0519.8627,272
Nov 15, 202420.0020.2120.0020.1019.9117,109
Nov 14, 202420.1620.2320.1620.2320.0310,582
Nov 13, 202420.1520.2120.1120.2120.0238,504
Nov 12, 202420.4220.4220.2520.2520.0647,072
Nov 11, 202420.4920.6120.4920.5720.3721,321
Nov 8, 202420.5920.5920.3620.3620.1749,855
Nov 7, 202420.5020.6620.5020.5720.3853,907
Nov 6, 202420.8520.9020.4620.4920.2924,905
Nov 5, 202420.6120.6120.4820.4820.2826,039
Nov 4, 202420.6120.6720.5620.5620.377,500
Nov 1, 202420.4720.7120.4320.7120.5184,281
Oct 31, 202420.5320.5520.3520.3620.1729,755
Oct 30, 202420.8320.8320.6520.6520.4510,347
Oct 29, 202421.1321.1320.8920.9020.7028,226
Oct 28, 202421.1021.1521.0221.1420.9336,664
Oct 25, 202421.0021.0521.0021.0520.85123,520
Oct 24, 202420.9821.0920.9821.0920.9026,553
Oct 23, 202421.0121.0120.9520.9820.7843,874
Oct 22, 202421.1321.1320.9920.9920.7936,687
Oct 21, 202421.2621.3121.2021.2221.02159,680
Oct 18, 202421.2221.2821.2221.2821.0822,050
Oct 17, 202421.0221.2720.9521.2021.0014,568
Oct 16, 202421.0021.0420.9921.0420.8416,339
Oct 15, 202421.2621.2621.0821.1220.9241,690
Oct 14, 202421.0921.1821.0321.1820.9834,667
Oct 11, 202420.8921.0120.8821.0120.8115,347
Oct 10, 202420.9420.9620.8720.8720.6710,869
Oct 9, 202420.7720.9320.7720.9320.7317,818
Oct 8, 202420.6120.8120.5820.7920.596,758
Oct 7, 202420.7920.7920.7320.7720.5714,400
Oct 4, 202420.7420.7620.7020.7620.5667,916
Oct 3, 202420.9420.9420.8120.8220.6238,416
Oct 2, 202420.9220.9520.8920.8920.6961,633
Oct 1, 202421.0221.1520.8620.9220.7240,427
Sep 30, 202421.0321.1121.0321.0320.8354,916
Sep 27, 202421.1221.1421.0821.1020.9019,325
Sep 26, 202421.1521.1521.0121.0320.8452,548
Sep 25, 202420.7320.9720.7320.9720.7748,551
Sep 24, 202420.7520.7820.6720.6720.4828,385
Sep 23, 202420.5920.6520.5920.6520.4528,752
Sep 20, 202420.7520.7520.6720.6720.4735,849
Sep 19, 202421.0021.0020.7520.8020.6020,366
Sep 18, 202420.7320.7320.6420.6520.4518,110
Sep 17, 202420.7720.8820.7320.7320.5333,651
Sep 16, 202420.6320.7020.6320.7020.5115,564
Sep 13, 202420.6920.7720.6920.7320.5333,399
Sep 12, 202420.6520.6520.5520.6520.4511,100
Sep 11, 202420.7320.7320.5020.5020.3111,496
Sep 10, 202420.5720.7520.5720.5920.4012,727
Sep 9, 202420.6420.6920.5320.6320.4331,419
Sep 6, 2024 0.54 Dividend
Sep 6, 202420.6820.7820.5820.6120.4110,648
Sep 5, 202421.4021.4921.4021.4220.6814,294
Sep 4, 202421.5721.6321.5221.5320.7946,328
Sep 3, 202421.9821.9821.8021.8321.0714,653
Sep 2, 202422.0222.0221.8822.0221.2668,364
Aug 30, 202421.9522.0821.9522.0621.3015,268
Aug 29, 202421.8121.9821.8121.9421.196,603
Aug 28, 202421.8821.9121.8521.8521.1024,063
Aug 27, 202421.8621.8921.7521.7621.0228,187
Aug 26, 202421.8421.8821.8421.8621.1127,179
Aug 23, 202421.6921.8121.6721.8121.06241,921
Aug 22, 202421.7421.8521.7421.8121.068,260
Aug 21, 202421.6221.7421.6221.7020.9648,352
Aug 20, 202421.7521.7921.7221.7320.9871,898
Aug 19, 202421.5521.7521.5521.7521.0027,533
Aug 16, 202421.6021.6621.5521.6120.8759,556
Aug 15, 202421.4821.5621.4121.5620.8226,206
Aug 14, 202421.2721.3721.2321.3720.63167,911
Aug 13, 202421.1021.1121.0021.1120.3847,107
Aug 12, 202421.1121.1521.0321.0320.3142,398
Aug 9, 202421.0121.1120.9921.0020.28138,545
Aug 8, 202420.8520.9720.6720.9320.219,485
Aug 7, 202420.5821.0220.5821.0220.3028,714
Aug 6, 202420.3920.5720.3020.4519.7554,383
Aug 5, 202420.5520.5820.2520.5319.8336,484
Aug 2, 202421.2921.3021.0021.0420.3237,543
Jul 31, 202421.7921.8621.6521.8221.0724,197
Jul 30, 202421.6721.7321.6121.6720.937,497
Jul 29, 202421.7321.7521.6121.6120.8711,759
Jul 26, 202421.4021.6521.4021.6520.909,408
Jul 25, 202421.4921.4921.3021.3920.659,546
Jul 24, 202421.5721.6421.5721.6220.8820,761
Jul 23, 202421.7421.8221.6721.7020.9555,039
Jul 22, 202421.6021.8021.6021.7420.9911,454
Jul 19, 202421.6521.6521.5321.5820.8413,095
Jul 18, 202421.7921.7921.7021.7120.9611,793
Jul 17, 202421.7721.8221.6921.8021.0560,341
Jul 16, 202421.6421.6421.5821.6020.865,007
Jul 15, 202421.8721.9521.6921.6920.9431,847
Jul 12, 202421.7521.8921.7521.8921.1367,756
Jul 11, 202421.6721.7621.6521.7320.988,277
Jul 10, 202421.4121.4821.4021.4820.748,661
Jul 9, 202421.3521.5621.3321.4020.6659,193
Jul 8, 202421.3121.4721.3121.4020.6632,693
Jul 5, 202421.4621.4821.3421.3420.6115,587
Jul 4, 202421.3021.4221.3021.4220.6986,342
Jul 3, 202421.3821.3921.2721.3320.6026,378
Jul 2, 202421.1721.2221.1121.2220.49168,828
Jul 1, 202421.3221.4021.2921.3020.579,474
Jun 28, 202421.3221.3321.2421.2520.512,160
Jun 27, 202421.3321.3321.2421.2720.5430,838
Jun 26, 202421.4821.5021.2221.2820.5517,337
Jun 25, 202421.4521.4721.3621.4020.6623,691
Jun 24, 202421.3021.5721.3021.5120.7739,596
Jun 21, 202421.4321.4721.2821.3020.57141,304
Jun 20, 202421.3521.4721.3221.4720.7311,984
Jun 19, 202421.3621.3921.3221.3920.6538,508
Jun 18, 202421.3321.3821.3021.3820.6437,030
Jun 17, 202421.3621.3621.2521.2920.569,814
Jun 14, 202421.4921.4921.2521.3320.6024,273
Jun 13, 202421.5021.5621.4221.4320.691,796
Jun 12, 202421.4121.5721.4121.5420.8023,816
Jun 11, 202421.5421.5421.3721.4020.6611,423
Jun 10, 202421.5021.5921.4321.5120.779,511
Jun 7, 202421.6821.7721.6621.7020.9617,230
Jun 6, 202421.5821.6721.5821.6320.8823,881
Jun 5, 202421.4721.5521.4421.4420.71210,828
Jun 4, 202421.3221.3721.2621.3020.573,932
Jun 3, 202421.4521.4521.3021.3020.578,072
May 31, 202421.1421.3021.1421.3020.5775,169
May 30, 202420.8921.0720.8921.0720.342,573
May 29, 202421.0521.0520.9620.9720.249,950
May 28, 202421.3021.3021.0521.0920.3613,622
May 27, 202421.2321.2721.1821.2720.5420,496
May 24, 202421.1521.2021.1021.2020.475,590
May 23, 202421.2321.3421.2321.3020.5613,298
May 22, 202421.3121.3121.1921.2820.55120,019
May 21, 202421.3821.3821.3121.3320.6027,704
May 17, 202421.4121.4121.3321.3620.6235,876
May 16, 202421.2021.2821.2021.2420.50225,067
May 15, 202421.0021.1620.9721.1320.4022,514
May 14, 202420.8720.9520.8720.9520.238,947
May 13, 202420.9020.9020.8620.8820.163,277
May 10, 202420.7120.9020.7120.9020.1816,496
May 8, 202420.4720.5920.4720.5919.8912,145
May 7, 202420.2620.4220.2620.4219.7211,293
May 6, 202420.1120.2020.0820.1619.476,942
May 3, 202419.9920.1119.9520.0319.3423,245
May 2, 202420.0020.0319.9219.9219.2411,611
Apr 30, 202420.1920.1920.0420.0419.3524,953
Apr 29, 202420.1820.2120.1220.1519.4626,863
Apr 26, 202420.1620.1620.0820.0819.391,981
Apr 25, 202420.1420.1419.9219.9219.2434,473
Apr 24, 202420.3320.3320.2020.2019.5020,256
Apr 23, 202420.2020.3920.1820.3519.65105,364
Apr 22, 202420.0820.1119.9920.0919.4017,375

Related Tickers