UK markets open in 2 hours

UBS ETF Global Gender Eqlty H CHF A Acc (GENDES.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
17.93+0.07 (+0.37%)
At close: 05:25PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 202417.9718.0217.9317.9317.93884
15 May 202417.8717.8717.8717.8717.87400
14 May 202417.8417.8417.8417.8417.84284
13 May 202417.8617.8717.8217.8517.85572
10 May 202417.8317.8617.8317.8617.863,506
08 May 202417.6317.6917.6317.6717.67566
07 May 202417.5417.6317.5417.6317.63734
06 May 202417.5017.5017.4817.4817.4873,014
03 May 202417.3517.3817.3417.3817.38420
02 May 202417.3517.3517.2017.2017.201,301
30 Apr 202417.3317.3317.1117.1117.11430
29 Apr 202417.3117.3117.3117.3117.31517
26 Apr 202417.1717.2617.1717.2617.26350
25 Apr 202417.2017.2017.0717.0717.07210
24 Apr 202417.2717.2717.2317.2317.235,242
23 Apr 202417.2217.2217.2217.2217.22-
22 Apr 202416.9817.0916.9817.0317.035,986
19 Apr 202416.9317.0616.9317.0617.062,146
18 Apr 202416.9616.9616.9616.9616.96140
17 Apr 202416.9316.9316.9316.9316.93-
16 Apr 202416.9316.9316.9316.9316.93222
15 Apr 202417.3217.3217.3217.3217.32-
12 Apr 202417.3517.3517.3217.3217.32590
11 Apr 202417.0917.2617.0917.2117.211,875
10 Apr 202417.3617.3617.3617.3617.36-
09 Apr 202417.4817.4817.4817.4817.48150
08 Apr 202417.4617.4617.3317.3317.336,281
05 Apr 202417.4117.8217.4117.8217.8239,355
04 Apr 202417.6017.6017.4417.4417.443,102
03 Apr 202417.5517.7617.4717.4717.471,252
02 Apr 202417.7917.7917.5917.5917.59416
28 Mar 202417.8317.8317.6617.7417.74303
27 Mar 202417.6317.6317.6317.6317.63235
26 Mar 202417.5817.6517.4917.6517.652,148
25 Mar 202417.7217.7217.5417.5417.542,915
22 Mar 202417.7617.7617.4617.4617.462,571
21 Mar 202417.7017.7017.6417.6417.64308
20 Mar 202417.4017.4017.4017.4017.401,592
19 Mar 202417.1917.3317.1417.1417.14523
18 Mar 202417.4517.4517.1417.2317.236,592
15 Mar 202417.3317.3317.1917.1917.19884
14 Mar 202417.4717.4917.4717.4917.4984
13 Mar 202417.4017.4717.2817.4717.471,748
12 Mar 202417.4017.4017.4017.4017.402,602
11 Mar 202417.3617.3617.3617.3617.362,924
08 Mar 202417.2917.4417.2917.3117.311,551
07 Mar 202417.2917.2917.2917.2917.2953
06 Mar 202417.2017.2017.1717.1717.1711,162
05 Mar 202417.0917.1117.0117.1117.1151,036
04 Mar 202417.2017.2017.0917.0917.095,063
01 Mar 202417.1217.1217.1017.1017.101,272
29 Feb 202416.9517.1816.9517.1817.18372
28 Feb 202416.9416.9416.9416.9416.941,130
27 Feb 202417.0917.0917.0317.0317.03115
26 Feb 202417.1817.1817.0117.0117.011,231
23 Feb 202417.0017.1316.9817.1317.13622
22 Feb 202417.2017.2017.1817.1817.18605
21 Feb 202417.1017.1017.1017.1017.101,338
20 Feb 202416.9116.9116.9016.9016.90370
19 Feb 202416.9816.9816.9616.9616.96270
16 Feb 202417.0917.2116.9416.9616.961,678
15 Feb 202416.9617.0716.9617.0717.07535
14 Feb 202416.8016.9716.8016.9716.97399
13 Feb 202417.0917.0916.6716.8616.86476
12 Feb 202416.8516.9916.8516.9916.99400
09 Feb 202416.7816.9716.7816.8316.83905
08 Feb 202416.8316.8616.8316.8616.869,050
07 Feb 202416.8816.8816.8816.8816.88-
06 Feb 202417.2417.2416.8016.8016.80567
05 Feb 202417.3517.3516.6816.6816.6832,212
02 Feb 202416.8117.3516.8117.3517.35393
01 Feb 202416.9016.9016.9016.9016.90-
31 Jan 202416.9717.1716.9317.1717.171,166
30 Jan 202417.0117.0117.0117.0117.01508
29 Jan 202416.9717.0116.8516.9016.90804
26 Jan 202416.7416.9716.7416.8716.87934
25 Jan 202416.9016.9016.9016.9016.906
24 Jan 202416.7516.9416.7516.9416.94393
23 Jan 202416.7116.7116.6716.6716.671,100
22 Jan 202416.7816.7816.6916.6916.694,548
19 Jan 202416.5716.6116.5616.5616.56856
18 Jan 202416.4316.6016.4316.4816.481,268
17 Jan 202416.5216.5416.5216.5416.541,282
16 Jan 202414.9014.9014.9014.9014.90-
15 Jan 202416.7016.8216.6116.6116.612,398
12 Jan 202416.7016.7016.7016.7016.701,174
11 Jan 202417.0017.0016.7516.7716.771,401
10 Jan 202416.7316.8316.7316.8216.821,160
09 Jan 202416.7616.8316.7316.7416.74958
08 Jan 202416.6416.7816.6316.7816.7845,926
05 Jan 202416.5916.7816.5916.7816.783,910
04 Jan 202416.7116.7116.6916.6916.69300
03 Jan 202416.9916.9916.6916.6916.691,080
29 Dec 202316.9516.9516.8316.9416.943,899
28 Dec 202316.9216.9216.9216.9216.92500
27 Dec 202316.7816.7816.7816.7816.783,458
22 Dec 202316.9317.0116.9317.0117.0110
21 Dec 202316.6916.9716.6216.9716.974,806
20 Dec 202316.9216.9216.7316.7416.746,699
19 Dec 202316.7216.7216.7216.7216.721,126
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...