Xtrackers Switzerland UCITS ETF (ETR:XSMI)
Germany · Delayed Price · Currency is EUR 153.90
+0.06 (0.04%)
Sep 23, 2026, 1:47 PM CET
ETR:XSMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 154.58 | 154.62 | 153.90 | 154.02 | - | 0.17% | 1,981 |
| Sep 22, 2026 | 153.86 | 154.42 | 152.98 | 153.76 | 153.76 | 0.17% | 10,036 |
| Sep 21, 2026 | 152.08 | 153.76 | 151.94 | 153.50 | 153.50 | 1.49% | 12,911 |
| Sep 18, 2026 | 151.94 | 152.52 | 150.98 | 151.24 | 151.24 | -0.80% | 13,177 |
| Sep 17, 2026 | 151.76 | 152.78 | 151.52 | 152.46 | 152.46 | 0.62% | 13,920 |
| Sep 16, 2026 | 150.94 | 151.60 | 150.80 | 151.52 | 151.52 | 0.69% | 11,918 |
| Sep 15, 2026 | 150.86 | 150.96 | 149.74 | 150.48 | 150.48 | -0.88% | 8,246 |
| Sep 14, 2026 | 151.02 | 152.74 | 151.02 | 151.82 | 151.82 | 1.07% | 17,441 |
| Sep 11, 2026 | 150.44 | 151.38 | 150.20 | 150.22 | 150.22 | -0.01% | 6,429 |
| Sep 10, 2026 | 151.70 | 151.70 | 150.22 | 150.24 | 150.24 | -0.73% | 6,488 |
| Sep 9, 2026 | 153.36 | 153.52 | 151.30 | 151.34 | 151.34 | -1.99% | 3,265 |
| Sep 8, 2026 | 154.74 | 154.80 | 153.92 | 154.42 | 154.42 | -1.30% | 6,824 |
| Sep 7, 2026 | 155.70 | 157.12 | 155.50 | 156.46 | 156.46 | -0.76% | 14,777 |
| Sep 4, 2026 | 157.82 | 158.34 | 156.96 | 157.66 | 157.66 | -0.27% | 5,812 |
| Sep 3, 2026 | 157.64 | 158.60 | 157.42 | 158.08 | 158.08 | 0.64% | 6,349 |
| Sep 2, 2026 | 157.16 | 157.36 | 155.80 | 157.08 | 157.08 | 0.01% | 16,120 |
| Sep 1, 2026 | 157.52 | 157.52 | 156.00 | 157.06 | 157.06 | 0.26% | 13,083 |
| Aug 31, 2026 | 158.22 | 158.32 | 156.58 | 156.66 | 156.66 | -1.02% | 7,500 |
| Aug 28, 2026 | 158.98 | 159.00 | 158.28 | 158.28 | 158.28 | -0.15% | 5,472 |
| Aug 27, 2026 | 158.68 | 158.90 | 157.82 | 158.52 | 158.52 | -0.74% | 3,117 |
| Aug 26, 2026 | 160.26 | 160.62 | 159.70 | 159.70 | 159.70 | -0.27% | 6,606 |
| Aug 25, 2026 | 159.24 | 160.14 | 159.24 | 160.14 | 160.14 | 0.57% | 9,329 |
| Aug 24, 2026 | 159.44 | 159.62 | 158.72 | 159.24 | 159.24 | -0.33% | 9,439 |
| Aug 21, 2026 | 158.12 | 159.76 | 157.76 | 159.76 | 159.76 | 0.68% | 5,324 |
| Aug 20, 2026 | 159.38 | 159.46 | 158.24 | 158.68 | 158.68 | -0.26% | 1,998 |
| Aug 19, 2026 | 157.48 | 159.10 | 157.32 | 159.10 | 159.10 | 1.29% | 9,824 |
| Aug 18, 2026 | 159.76 | 159.82 | 158.82 | 159.44 | 157.08 | -0.24% | 8,808 |
| Aug 17, 2026 | 160.16 | 160.80 | 159.82 | 159.82 | 157.45 | -0.37% | 3,405 |
| Aug 14, 2026 | 161.74 | 161.74 | 160.02 | 160.42 | 158.04 | -1.01% | 3,921 |
| Aug 13, 2026 | 161.96 | 162.48 | 161.72 | 162.06 | 159.66 | 0.12% | 3,926 |
| Aug 12, 2026 | 162.68 | 162.68 | 161.58 | 161.86 | 159.46 | -0.80% | 7,880 |
| Aug 11, 2026 | 164.24 | 164.42 | 163.08 | 163.16 | 160.74 | -0.48% | 14,975 |
| Aug 10, 2026 | 163.52 | 164.08 | 163.44 | 163.94 | 161.51 | 0.26% | 10,747 |
| Aug 7, 2026 | 163.18 | 164.16 | 163.18 | 163.52 | 161.10 | 0.71% | 4,389 |
| Aug 6, 2026 | 163.88 | 164.20 | 162.28 | 162.36 | 159.95 | -0.42% | 2,961 |
| Aug 5, 2026 | 162.94 | 163.38 | 162.00 | 163.04 | 160.62 | 0.65% | 6,118 |
| Aug 4, 2026 | 161.60 | 162.66 | 160.96 | 161.98 | 159.58 | 0.63% | 6,385 |
| Aug 3, 2026 | 161.62 | 161.98 | 160.76 | 160.96 | 158.57 | -0.24% | 7,086 |
| Jul 31, 2026 | 163.26 | 163.86 | 161.00 | 161.34 | 158.95 | -0.68% | 5,186 |
| Jul 30, 2026 | 162.04 | 162.82 | 161.94 | 162.44 | 160.03 | 0.10% | 2,353 |
| Jul 29, 2026 | 163.88 | 164.22 | 162.22 | 162.28 | 159.87 | -0.66% | 2,403 |
| Jul 28, 2026 | 161.92 | 163.46 | 161.68 | 163.36 | 160.94 | 1.06% | 7,277 |
| Jul 27, 2026 | 162.62 | 162.80 | 161.64 | 161.64 | 159.24 | 0.27% | 4,422 |
| Jul 24, 2026 | 160.22 | 161.40 | 160.22 | 161.20 | 158.81 | 0.70% | 7,542 |
| Jul 23, 2026 | 159.02 | 160.38 | 158.02 | 160.08 | 157.71 | -0.71% | 8,387 |
| Jul 22, 2026 | 161.16 | 162.68 | 161.16 | 161.22 | 158.83 | -0.28% | 4,472 |
| Jul 21, 2026 | 161.26 | 162.14 | 161.06 | 161.68 | 159.28 | 0.27% | 7,585 |
| Jul 20, 2026 | 161.46 | 162.34 | 161.12 | 161.24 | 158.85 | -0.80% | 8,900 |
| Jul 17, 2026 | 161.34 | 162.56 | 161.34 | 162.54 | 160.13 | 0.67% | 6,779 |
| Jul 16, 2026 | 161.30 | 161.46 | 159.88 | 161.46 | 159.07 | -0.44% | 6,147 |