iShares Core DAX UCITS ETF (DE) (SWX:DAXEX)
Switzerland · Delayed Price · Currency is CHF 184.00
+0.62 (0.34%)
Last updated: Apr 30, 2026, 4:51 PM CET
SWX:DAXEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 181.68 | 184.00 | 180.34 | 184.00 | 184.00 | 0.34% | 660 |
| Apr 29, 2026 | 183.66 | 183.66 | 183.10 | 183.38 | 183.38 | -0.07% | 523 |
| Apr 28, 2026 | 183.68 | 184.02 | 183.20 | 183.50 | 183.50 | -0.84% | 901 |
| Apr 27, 2026 | 183.94 | 185.06 | 183.94 | 185.06 | 185.06 | 0.69% | 233 |
| Apr 24, 2026 | 184.20 | 184.20 | 183.72 | 183.80 | 183.80 | 0.34% | 689 |
| Apr 23, 2026 | 182.58 | 183.24 | 182.58 | 183.18 | 183.18 | -0.52% | 9,724 |
| Apr 22, 2026 | 184.54 | 184.54 | 183.76 | 184.14 | 184.14 | 0.07% | 143 |
| Apr 21, 2026 | 186.18 | 186.18 | 184.02 | 184.02 | 184.02 | -0.60% | 88 |
| Apr 20, 2026 | 184.36 | 186.08 | 184.36 | 185.14 | 185.14 | -1.53% | 559 |
| Apr 17, 2026 | 184.52 | 188.50 | 184.40 | 188.02 | 188.02 | 2.37% | 3,207 |
| Apr 16, 2026 | 183.30 | 185.02 | 183.30 | 183.66 | 183.66 | 0.02% | 315 |
| Apr 15, 2026 | 183.24 | 183.62 | 182.98 | 183.62 | 183.62 | 0.20% | 1,407 |
| Apr 14, 2026 | 182.16 | 183.26 | 182.16 | 183.26 | 183.26 | 1.25% | 1,302 |
| Apr 13, 2026 | 180.02 | 181.08 | 179.94 | 181.00 | 181.00 | -0.67% | 442 |
| Apr 10, 2026 | 181.96 | 182.84 | 181.96 | 182.22 | 182.22 | 0.41% | 8 |
| Apr 9, 2026 | 183.00 | 183.00 | 181.48 | 181.48 | 181.48 | -1.39% | 102 |
| Apr 8, 2026 | 184.04 | 184.44 | 182.40 | 184.04 | 184.04 | 4.76% | 4,312 |
| Apr 7, 2026 | 176.70 | 178.34 | 175.00 | 175.68 | 175.68 | 1.19% | 1,019 |
| 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 |