Amundi DAX III UCITS ETF (SWX:DAXD)
Switzerland · Delayed Price · Currency is CHF 84.76
+0.70 (0.83%)
Jul 30, 2025, 11:56 PM CET
SWX:DAXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 84.78 | 84.78 | 84.76 | 84.76 | 84.76 | 0.83% | 576 |
| Jul 29, 2025 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | 0.25% | 162 |
| Jul 28, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -1.38% | - |
| Jul 25, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | -0.37% | - |
| Jul 24, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | 0.82% | - |
| Jul 23, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | 0.24% | - |
| Jul 22, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | -0.76% | 160 |
| Jul 21, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 0.07% | - |
| Jul 18, 2025 | 85.13 | 85.13 | 85.04 | 85.04 | 85.04 | -0.07% | 101 |
| Jul 17, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 1.23% | 30 |
| Jul 16, 2025 | 83.81 | 84.07 | 83.81 | 84.07 | 84.07 | -0.45% | 39 |
| Jul 15, 2025 | 83.91 | 84.45 | 83.91 | 84.45 | 84.45 | - | 92 |
| Jul 14, 2025 | 83.91 | 84.45 | 83.91 | 84.45 | 84.45 | -0.82% | 60 |
| Jul 11, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | -0.48% | 259 |
| Jul 10, 2025 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | -0.31% | - |
| Jul 9, 2025 | 85.66 | 85.83 | 85.66 | 85.83 | 85.83 | 1.25% | 1,049 |
| Jul 8, 2025 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 0.43% | 24 |
| Jul 7, 2025 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | 1.10% | - |
| Jul 4, 2025 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | -0.60% | - |
| Jul 3, 2025 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | 0.74% | - |
| Jul 2, 2025 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | 0.57% | - |
| Jul 1, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -1.22% | - |
| Jun 30, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | 0.02% | 20 |
| Jun 27, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 1.02% | 240 |
| Jun 26, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 0.33% | 1,130 |
| Jun 25, 2025 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | -0.17% | - |
| Jun 24, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 1.99% | - |
| Jun 23, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -1.43% | 140 |
| Jun 20, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | 1.36% | - |
| Jun 19, 2025 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | -1.48% | - |
| Jun 18, 2025 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | -0.15% | - |
| Jun 17, 2025 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | -0.97% | - |
| Jun 16, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | 1.25% | - |
| Jun 13, 2025 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | -1.89% | 20 |
| Jun 12, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | -0.19% | - |
| Jun 11, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | -0.60% | 50 |
| Jun 10, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -0.22% | - |
| Jun 6, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - | 120 |
| Jun 5, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | -0.14% | 12 |
| Jun 4, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | 0.45% | - |
| Jun 3, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | 0.76% | - |
| Jun 2, 2025 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | -0.25% | - |
| May 30, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -0.25% | - |
| May 28, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | -0.80% | - |
| May 27, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | 0.24% | - |
| May 26, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - | 180 |
| May 23, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | 0.90% | 8 |
| May 22, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | -0.54% | 30 |
| May 21, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | 0.37% | - |
| May 20, 2025 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | 0.18% | - |