iShares Core DAX UCITS ETF (DE) (SWX:DAXEX)
Switzerland · Delayed Price · Currency is CHF 173.62
-3.48 (-1.96%)
Last updated: Apr 2, 2026, 3:35 PM CET
SWX:DAXEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 175.06 | 175.06 | 173.00 | 173.62 | 173.62 | -1.96% | 2,725 |
| Apr 1, 2026 | 177.86 | 178.10 | 177.02 | 177.10 | 177.10 | 2.28% | 667 |
| Mar 31, 2026 | 170.92 | 173.32 | 170.92 | 173.16 | 173.16 | 1.42% | 2,065 |
| Mar 30, 2026 | 169.40 | 170.74 | 169.40 | 170.74 | 170.74 | 0.61% | 1,290 |
| Mar 27, 2026 | 172.06 | 172.06 | 168.90 | 169.70 | 169.70 | -1.30% | 1,921 |
| Mar 26, 2026 | 172.26 | 172.26 | 171.48 | 171.94 | 171.94 | -1.21% | 2,508 |
| Mar 25, 2026 | 173.96 | 174.80 | 173.00 | 174.04 | 174.04 | 1.55% | 1,149 |
| Mar 24, 2026 | 171.10 | 171.48 | 169.90 | 171.38 | 171.38 | - | 3,174 |
| Mar 23, 2026 | 165.24 | 173.46 | 165.24 | 171.38 | 171.38 | 1.71% | 918 |
| Mar 20, 2026 | 174.66 | 174.66 | 168.50 | 168.50 | 168.50 | -2.71% | 3,013 |
| Mar 19, 2026 | 173.96 | 173.96 | 171.64 | 173.20 | 173.20 | -2.06% | 3,630 |
| Mar 18, 2026 | 179.36 | 179.36 | 176.82 | 176.84 | 176.84 | -0.36% | 8,976 |
| Mar 17, 2026 | 176.28 | 177.48 | 176.28 | 177.48 | 177.48 | -0.08% | 416 |
| Mar 16, 2026 | 175.64 | 177.62 | 175.26 | 177.62 | 177.62 | 1.36% | 202 |
| Mar 13, 2026 | 174.28 | 177.66 | 174.28 | 175.24 | 175.24 | -0.79% | 1,897 |
| Mar 12, 2026 | 176.64 | 176.64 | 176.64 | 176.64 | 176.64 | - | - |
| Mar 11, 2026 | 177.56 | 177.56 | 176.00 | 176.64 | 176.64 | -1.77% | 4,130 |
| Mar 10, 2026 | 178.70 | 179.82 | 178.24 | 179.82 | 179.82 | 2.80% | 3,396 |
| Mar 9, 2026 | 171.68 | 175.34 | 170.70 | 174.92 | 174.92 | -0.85% | 1,063 |
| Mar 6, 2026 | 179.32 | 179.92 | 174.64 | 176.42 | 176.42 | -1.08% | 4,192 |
| Mar 5, 2026 | 181.02 | 182.26 | 178.34 | 178.34 | 178.34 | -1.92% | 2,457 |
| Mar 4, 2026 | 179.30 | 182.18 | 179.12 | 181.84 | 181.84 | 1.92% | 1,457 |
| Mar 3, 2026 | 181.76 | 182.70 | 177.48 | 178.42 | 178.42 | -4.25% | 5,346 |
| Mar 2, 2026 | 185.62 | 186.78 | 185.00 | 186.34 | 186.34 | -1.75% | 1,604 |
| Feb 27, 2026 | 190.98 | 190.98 | 189.66 | 189.66 | 189.66 | -0.36% | 299 |
| Feb 26, 2026 | 189.66 | 190.34 | 189.66 | 190.34 | 190.34 | 0.31% | 46 |
| Feb 25, 2026 | 189.24 | 189.76 | 189.24 | 189.76 | 189.76 | 0.55% | 1,760 |
| Feb 24, 2026 | 188.64 | 188.72 | 188.64 | 188.72 | 188.72 | -0.04% | 3,825 |
| Feb 23, 2026 | 189.92 | 190.40 | 188.80 | 188.80 | 188.80 | -0.99% | 134 |
| Feb 20, 2026 | 190.68 | 190.68 | 190.68 | 190.68 | 190.68 | 0.81% | 27 |
| Feb 19, 2026 | 189.14 | 189.14 | 189.14 | 189.14 | 189.14 | -0.63% | 552 |
| Feb 18, 2026 | 189.66 | 190.34 | 189.66 | 190.34 | 190.34 | 1.60% | 250 |
| Feb 17, 2026 | 187.08 | 187.34 | 187.08 | 187.34 | 187.34 | 0.18% | 139 |
| Feb 16, 2026 | 188.76 | 188.78 | 187.00 | 187.00 | 187.00 | -0.21% | 413 |
| Feb 13, 2026 | 188.78 | 188.78 | 187.40 | 187.40 | 187.40 | -1.40% | 151 |
| Feb 12, 2026 | 190.06 | 190.06 | 190.06 | 190.06 | 190.06 | 1.32% | 553 |
| Feb 11, 2026 | 187.58 | 187.58 | 187.58 | 187.58 | 187.58 | -0.54% | 1,006 |
| Feb 10, 2026 | 188.94 | 189.26 | 188.60 | 188.60 | 188.60 | 0.23% | 489 |
| Feb 9, 2026 | 187.56 | 188.24 | 187.56 | 188.16 | 188.16 | 0.31% | 122 |
| Feb 6, 2026 | 186.40 | 187.58 | 186.40 | 187.58 | 187.58 | 1.53% | 101 |
| Feb 5, 2026 | 187.60 | 187.60 | 184.20 | 184.76 | 184.76 | -1.45% | 1,405 |
| Feb 4, 2026 | 189.00 | 189.00 | 187.24 | 187.48 | 187.48 | -0.23% | 1,395 |
| Feb 3, 2026 | 189.78 | 189.78 | 187.92 | 187.92 | 187.92 | 0.22% | 783 |
| Feb 2, 2026 | 185.18 | 187.50 | 185.00 | 187.50 | 187.50 | 0.97% | 1,632 |
| Jan 30, 2026 | 184.60 | 186.10 | 184.60 | 185.70 | 185.70 | 0.65% | 617 |
| Jan 29, 2026 | 187.50 | 187.50 | 184.50 | 184.50 | 184.50 | -2.55% | 870 |
| Jan 28, 2026 | 189.26 | 189.56 | 189.26 | 189.32 | 189.32 | 0.22% | 403 |
| Jan 27, 2026 | 191.06 | 191.06 | 188.90 | 188.90 | 188.90 | -0.76% | 486 |
| Jan 26, 2026 | 190.12 | 190.34 | 190.02 | 190.34 | 190.34 | -0.44% | 370 |
| Jan 23, 2026 | 190.74 | 191.18 | 190.74 | 191.18 | 191.18 | 0.09% | 42 |