iShares Dax ESG UCITS ETF (DE) (SWX:EXIA)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 8.12
+0.01 (0.11%)
At close: Sep 22, 2026
SWX:EXIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.11% | - |
| Sep 21, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.85% | - |
| Sep 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.28% | - |
| Sep 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.72% | - |
| Sep 16, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.26% | - |
| Sep 15, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.23% | - |
| Sep 14, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| Sep 11, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.20% | - |
| Sep 10, 2026 | 8.09 | 8.09 | 8.07 | 8.07 | 8.07 | -0.55% | 2,204 |
| Sep 9, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.55% | - |
| Sep 8, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.41% | - |
| Sep 7, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.24% | 2,000 |
| Sep 4, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.21% | - |
| Sep 3, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.56% | - |
| Sep 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.71% | - |
| Sep 1, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.11% | - |
| Aug 31, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.39% | - |
| Aug 28, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.47% | - |
| Aug 27, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.05% | - |
| Aug 26, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Aug 25, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.03% | 1,940 |
| Aug 24, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.05% | - |
| Aug 21, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.50% | - |
| Aug 20, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.21% | - |
| Aug 19, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | - |
| Aug 18, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.60% | - |
| Aug 17, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.14% | - |
| Aug 14, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.01% | - |
| Aug 13, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.10% | - |
| Aug 12, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.20% | - |
| Aug 11, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.28% | - |
| Aug 10, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | - |
| Aug 7, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.64% | - |
| Aug 6, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.23% | 14,591 |
| Aug 5, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.19% | 962 |
| Aug 4, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.61% | - |
| Aug 3, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.01% | - |
| Jul 31, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.90% | 2,217 |
| Jul 30, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.04% | - |
| Jul 29, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | - |
| Jul 28, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.39% | - |
| Jul 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.05% | - |
| Jul 24, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.41% | - |
| Jul 23, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.46% | - |
| Jul 22, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.20% | - |
| Jul 21, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.34% | - |
| Jul 20, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Jul 17, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.43% | - |
| Jul 16, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.05% | - |
| Jul 15, 2026 | 7.91 | 7.94 | 7.91 | 7.92 | 7.92 | -0.46% | 5 |