Skip to main content
logo
iShares Core DAX UCITS ETF (DE) (SWX:DAXEX)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
199.08
+0.36 (0.18%)
Last updated: Sep 22, 2026, 2:52 PM CET

SWX:DAXEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026198.46199.10198.34199.08199.080.18%2,710
Sep 21, 2026197.48199.28197.48198.72198.72-0.31%2,149
Sep 18, 2026199.78199.96199.34199.34199.34-0.58%1,107
Sep 17, 2026200.50200.50200.50200.50200.500.61%1,000
Sep 16, 2026199.28199.28199.28199.28199.280.46%1
Sep 15, 2026197.26198.36195.98198.36198.360.54%594
Sep 14, 2026198.26198.26197.30197.30197.30-0.94%950
Sep 11, 2026198.28199.18198.28199.18199.180.76%591
Sep 10, 2026198.58198.58197.68197.68197.68-0.46%48
Sep 9, 2026199.56199.56198.60198.60198.60-1.61%100
Sep 8, 2026201.20201.85201.20201.85201.850.37%642
Sep 7, 2026201.75201.75201.10201.10201.10-0.62%860
Sep 4, 2026201.15202.35201.15202.35202.351.23%15
Sep 3, 2026200.15200.25199.90199.90199.90-0.35%211
Sep 2, 2026201.00201.05200.60200.60200.60-0.35%30
Sep 1, 2026202.35202.50201.05201.30201.30-1.40%19
Aug 31, 2026204.80204.80204.15204.15204.15-0.61%209
Aug 28, 2026204.75205.40204.65205.40205.401.03%153
Aug 27, 2026204.25204.25203.30203.30203.300.20%541
Aug 26, 2026202.90202.90202.90202.90202.90-0.07%101
Aug 25, 2026202.80203.25202.15203.05203.051.07%53
Aug 24, 2026201.05201.20200.90200.90200.90-0.35%1,835
Aug 21, 2026201.05201.60201.05201.60201.600.83%677
Aug 20, 2026200.25200.25199.88199.94199.94-1.36%125
Aug 19, 2026202.70202.70202.70202.70202.70-0.17%15
Aug 18, 2026203.20203.65203.00203.05203.05-0.68%32
Aug 17, 2026205.20205.20204.45204.45204.45-0.20%103
Aug 14, 2026205.00205.10204.80204.85204.850.42%50
Aug 13, 2026204.60204.60204.00204.00204.000.12%11
Aug 12, 2026203.75203.75203.75203.75203.75-0.20%132
Aug 11, 2026203.45204.15202.80204.15204.150.62%175
Aug 10, 2026203.85203.85202.75202.90202.900.02%31
Aug 7, 2026202.10202.90202.10202.85202.850.67%286
Aug 6, 2026201.65201.70201.50201.50201.50-0.20%271
Aug 5, 2026202.90202.90201.90201.90201.900.25%94
Aug 4, 2026201.40201.55201.30201.40201.400.52%674
Aug 3, 2026199.34200.45199.34200.35200.351.34%861
Jul 31, 2026197.64197.70197.64197.70197.701.13%11
Jul 30, 2026195.50195.50195.50195.50195.50-0.37%21
Jul 29, 2026196.28196.28196.22196.22196.220.73%280
Jul 28, 2026195.90195.90194.80194.80194.80-0.16%288
Jul 27, 2026194.62195.70194.00195.12195.121.56%2,298
Jul 24, 2026190.36192.12190.36192.12192.120.41%192
Jul 23, 2026191.34191.34191.34191.34191.34-0.48%2
Jul 22, 2026191.00192.26191.00192.26192.261.00%1,274
Jul 21, 2026190.42190.42190.28190.36190.360.27%145
Jul 20, 2026188.92189.84188.54189.84189.840.52%144
Jul 17, 2026188.78188.86188.54188.86188.86-0.21%608
Jul 16, 2026189.80190.08188.58189.26189.26-0.48%1,605
Jul 15, 2026190.10190.20190.04190.18190.18-0.49%560