Market data

Select a section

Amundi Index Solutions Amundi MSCI Switzerland

(CSWU)
Sector: n/a
$13.26
$0.05 0.37
Last updated: 17:07:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $13.34 $13.34 $13.25 $13.26 17,153
15/05/2025 $13.03 $13.21 $13.03 $13.21 8,696
14/05/2025 $13.11 $13.20 $13.03 $13.07 0
13/05/2025 $13.11 $13.12 $13.06 $13.08 16,505
12/05/2025 $12.97 $13.11 $12.88 $13.11 9,175
09/05/2025 $13.14 $13.20 $13.13 $13.17 34,632
08/05/2025 $13.30 $13.72 $12.70 $13.19 0
07/05/2025 $13.30 $13.32 $13.30 $13.31 6,286
06/05/2025 $13.43 $13.43 $13.37 $13.38 3,918
05/05/2025 $13.27 $13.40 $13.27 $13.38 364
02/05/2025 $13.27 $13.40 $13.27 $13.38 364
01/05/2025 $13.24 $13.24 $13.16 $13.16 4,740
30/04/2025 $13.23 $13.24 $13.20 $13.24 9,171
29/04/2025 $13.06 $13.32 $12.75 $13.19 0
28/04/2025 $13.06 $13.13 $13.06 $13.11 41
25/04/2025 $12.98 $13.03 $12.91 $12.94 0
24/04/2025 $12.98 $12.98 $12.97 $12.97 1,524
23/04/2025 $12.94 $12.94 $12.85 $12.85 360
22/04/2025 $12.77 $12.90 $12.77 $12.90 6,856
21/04/2025 $12.72 $12.73 $12.72 $12.73 5,145
18/04/2025 $12.72 $12.73 $12.72 $12.73 5,145
17/04/2025 $12.72 $12.73 $12.72 $12.73 5,145
16/04/2025 $12.67 $12.74 $12.63 $12.74 318
15/04/2025 $12.67 $12.70 $12.56 $12.70 1,733
14/04/2025 $12.42 $12.62 $12.40 $12.62 2,204
11/04/2025 $12.35 $12.38 $12.34 $12.34 2,480
10/04/2025 $12.00 $12.16 $11.99 $12.10 8,155
09/04/2025 $11.63 $11.68 $11.40 $11.53 34,031
08/04/2025 $11.64 $11.98 $11.64 $11.83 2,117
07/04/2025 $11.48 $11.88 $11.43 $11.45 159,933
04/04/2025 $12.80 $12.51 $12.12 $12.12 4,402
03/04/2025 $12.80 $12.80 $12.74 $12.74 10,212
02/04/2025 $12.99 $12.79 $12.62 $12.70 0
01/04/2025 $12.99 $12.88 $12.69 $12.79 0
31/03/2025 $12.99 $12.98 $12.68 $12.69 0
28/03/2025 $12.99 $12.99 $12.98 $12.98 1,585
27/03/2025 $13.09 $13.01 $12.82 $12.96 0
26/03/2025 $13.09 $13.10 $12.94 $13.00 0
25/03/2025 $13.09 $13.11 $13.08 $13.08 12
24/03/2025 $13.03 $13.03 $13.03 $13.03 208
21/03/2025 $13.09 $13.10 $13.04 $13.10 265
20/03/2025 $13.16 $13.19 $13.06 $13.14 0
19/03/2025 $13.16 $13.16 $13.13 $13.13 8,292
18/03/2025 $12.86 $13.21 $13.12 $13.20 0
17/03/2025 $12.86 $13.15 $12.92 $13.12 0
14/03/2025 $12.86 $12.92 $12.86 $12.92 7,787
13/03/2025 $12.94 $12.94 $12.84 $12.84 7,827
12/03/2025 $12.93 $12.93 $12.89 $12.90 13,576
11/03/2025 $12.84 $12.84 $12.76 $12.76 8,432
10/03/2025 $13.00 $13.20 $13.02 $13.05 0
07/03/2025 $13.00 $13.16 $13.00 $13.15 8,726
06/03/2025 $13.02 $13.04 $13.02 $13.02 19,038
05/03/2025 $13.05 $13.08 $13.05 $13.05 11,856
04/03/2025 $12.79 $13.04 $12.79 $12.94 0
03/03/2025 $12.79 $12.96 $12.79 $12.96 7,846
28/02/2025 $12.75 $12.78 $12.61 $12.74 0
27/02/2025 $12.75 $12.76 $12.72 $12.73 44,657
26/02/2025 $12.88 $12.91 $12.88 $12.90 31,197
25/02/2025 $12.74 $12.91 $12.74 $12.91 23,677
24/02/2025 $12.66 $12.80 $12.78 $12.78 267
21/02/2025 $12.66 $12.76 $12.61 $12.76 59,818
20/02/2025 $12.66 $12.63 $12.54 $12.62 0
19/02/2025 $12.66 $12.66 $12.55 $12.55 35,318
18/02/2025 $12.71 $12.70 $12.62 $12.68 0
17/02/2025 $12.71 $12.71 $12.64 $12.67 0
14/02/2025 $12.71 $12.71 $12.69 $12.69 11,659
13/02/2025 $12.58 $12.69 $12.58 $12.69 8,112
12/02/2025 $12.24 $12.33 $12.24 $12.33 8,784
11/02/2025 $12.27 $12.37 $12.27 $12.34 0
10/02/2025 $12.27 $12.32 $12.25 $12.32 538
07/02/2025 $12.35 $12.35 $12.26 $12.26 9,852
06/02/2025 $12.00 $12.42 $12.32 $12.38 0
05/02/2025 $12.00 $12.39 $12.20 $12.38 0
04/02/2025 $12.00 $12.23 $12.18 $12.21 9
03/02/2025 $12.00 $12.21 $12.00 $12.18 36,297
31/01/2025 $12.39 $12.39 $12.31 $12.31 1,009
30/01/2025 $12.29 $12.34 $12.28 $12.34 59,863
29/01/2025 $12.24 $12.27 $12.24 $12.27 8,183
28/01/2025 $12.26 $12.27 $12.22 $12.22 14,765
27/01/2025 $11.98 $12.25 $11.98 $12.25 41,456
24/01/2025 $11.70 $12.26 $11.97 $12.07 0
23/01/2025 $11.70 $12.02 $11.93 $12.01 0
22/01/2025 $11.70 $12.14 $11.71 $11.96 0
21/01/2025 $11.70 $11.90 $11.74 $11.89 0
20/01/2025 $11.70 $11.78 $11.66 $11.78 10,069
17/01/2025 $11.67 $11.71 $11.67 $11.67 29,533
16/01/2025 $11.61 $11.65 $11.60 $11.48 8,824
15/01/2025 $11.52 $11.52 $11.48 $11.48 15,487
14/01/2025 $11.46 $11.46 $11.39 $11.39 1
13/01/2025 $11.38 $11.38 $11.33 $11.33 334
10/01/2025 $11.58 $11.58 $11.43 $11.43 10,860
09/01/2025 $11.64 $11.64 $11.62 $11.62 1,249
08/01/2025 $11.58 $11.59 $11.58 $11.59 100
07/01/2025 $11.41 $11.61 $11.49 $11.60 0
06/01/2025 $11.41 $11.51 $11.39 $11.51 16,686
03/01/2025 $11.40 $11.41 $11.32 $11.35 0
02/01/2025 $11.40 $11.42 $11.37 $11.39 12,374
01/01/2025 $11.22 $11.43 $11.36 $11.42 0
31/12/2024 $11.22 $11.43 $11.36 $11.42 0
30/12/2024 $11.22 $11.47 $11.32 $11.37 0
27/12/2024 $11.22 $11.47 $11.37 $11.46 0
26/12/2024 $11.22 $11.62 $11.21 $11.39 0
25/12/2024 $11.22 $11.62 $11.21 $11.39 0
24/12/2024 $11.22 $11.62 $11.21 $11.39 0
23/12/2024 $11.22 $11.41 $11.31 $11.36 0
20/12/2024 $11.22 $11.34 $11.21 $11.34 17,664
19/12/2024 $11.66 $11.58 $11.11 $11.32 0
18/12/2024 $11.66 $11.66 $11.57 $11.58 0
17/12/2024 $11.66 $11.68 $11.52 $11.62 0
16/12/2024 $11.66 $11.70 $11.59 $11.62 0
13/12/2024 $11.66 $11.66 $11.63 $11.63 25
12/12/2024 $11.74 $11.76 $11.72 $11.72 17,731
11/12/2024 $11.68 $11.76 $11.68 $11.75 17,034
10/12/2024 $11.83 $11.83 $11.74 $11.74 25
09/12/2024 $11.90 $11.93 $11.90 $11.92 835
06/12/2024 $11.87 $12.08 $11.83 $11.93 0
05/12/2024 $11.87 $11.90 $11.87 $11.90 268
04/12/2024 $11.81 $11.85 $11.81 $11.85 16,874
03/12/2024 $11.84 $11.86 $11.84 $11.85 6,192
02/12/2024 $11.73 $11.88 $11.76 $11.84 0
29/11/2024 $11.73 $11.87 $11.76 $11.85 0
28/11/2024 $11.73 $11.78 $11.73 $11.78 17,048
27/11/2024 $11.69 $11.73 $11.69 $11.73 17,182
26/11/2024 $11.70 $11.72 $11.64 $11.64 9,399
25/11/2024 $11.74 $11.74 $11.69 $11.70 17,212
22/11/2024 $11.70 $11.70 $11.62 $11.62 1,810
21/11/2024 $11.62 $11.64 $11.62 $11.62 18,598
20/11/2024 $11.63 $11.63 $11.57 $11.57 8,642
19/11/2024 $11.56 $11.63 $11.56 $11.63 8,569
18/11/2024 $11.62 $11.67 $11.62 $11.67 8,606

Market data

Select a section