Skip to main content
logo
Xtrackers CSI300 Swap UCITS ETF (SWX:XCHA)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
17.27
+0.22 (1.29%)
Last updated: Sep 21, 2026, 9:00 AM CET

SWX:XCHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202617.2717.2717.2717.2717.27-2,390
Sep 21, 202617.2717.2717.2717.2717.271.29%175
Sep 18, 202617.0517.0517.0517.0517.050.57%237
Sep 17, 202616.9616.9616.9616.9616.960.32%4,420
Sep 16, 202616.9016.9016.9016.9016.900.84%4
Sep 15, 202616.7516.7616.7416.7616.76-0.90%7,651
Sep 14, 202616.9116.9116.9116.9116.91-253
Sep 11, 202616.9116.9116.9116.9116.91-0.31%721
Sep 10, 202616.9716.9716.9716.9716.97-172
Sep 9, 202616.9716.9716.9716.9716.97--
Sep 8, 202616.9716.9716.9716.9716.97-300
Sep 7, 202617.0017.0016.9616.9716.97-0.16%44,219
Sep 4, 202616.9916.9916.9916.9916.99-768
Sep 3, 202616.9916.9916.9916.9916.99-0.14%737
Sep 2, 202616.9917.0216.9917.0217.02-0.61%10,219
Sep 1, 202617.0917.1217.0817.1217.12-0.16%44,894
Aug 31, 202617.1417.1517.1417.1517.150.29%9,446
Aug 28, 202617.1017.1017.1017.1017.10-287
Aug 27, 202617.1417.1417.1017.1017.101.54%2,381
Aug 26, 202616.8416.8416.8416.8416.840.74%13,549
Aug 25, 202616.7316.7416.7116.7216.720.48%18,965
Aug 24, 202616.6616.6616.6416.6416.64-1.59%12,322
Aug 21, 202616.9016.9016.9016.9016.900.92%4,023
Aug 20, 202616.7416.7616.7416.7516.75-1.16%12,901
Aug 19, 202616.9516.9516.9516.9516.95-2.61%131
Aug 18, 202617.5017.5017.4017.4017.40-0.28%15,545
Aug 17, 202617.4517.4517.4517.4517.451.09%463
Aug 14, 202617.3017.3017.2617.2617.26-0.50%7,126
Aug 13, 202617.3517.3517.3517.3517.35-494
Aug 12, 202617.3517.3517.3517.3517.350.74%399
Aug 11, 202617.2217.2217.2217.2217.22-0.45%6,814
Aug 10, 202617.3217.3217.3017.3017.300.41%22,098
Aug 7, 202617.2317.2317.2317.2317.230.35%490
Aug 6, 202617.1717.1717.1717.1717.170.37%-
Aug 5, 202617.1017.1017.1017.1017.101.21%21,591
Aug 4, 202616.9016.9016.9016.9016.901.13%7,188
Aug 3, 202616.7116.7116.7116.7116.71-0.74%10,571
Jul 31, 202616.8316.8316.8316.8316.830.13%2,143
Jul 30, 202616.8116.8116.8116.8116.81-1.50%337
Jul 29, 202617.0717.0717.0717.0717.070.58%5,770
Jul 28, 202616.9716.9716.9716.9716.97-1.92%5,351
Jul 27, 202617.2917.3017.2917.3017.300.72%4,726
Jul 24, 202617.1017.1817.1017.1817.18-0.41%12,603
Jul 23, 202617.2517.2517.2517.2517.250.57%-
Jul 22, 202617.2317.2317.1517.1517.15-0.46%40,179
Jul 21, 202617.2317.2317.2317.2317.233.11%1,069
Jul 20, 202616.6316.7116.6316.7116.711.62%39,337
Jul 17, 202616.4916.4916.4316.4416.44-3.46%7,041
Jul 16, 202617.0117.0417.0117.0317.03-2.26%32,685
Jul 15, 202617.4317.4317.4317.4317.43-375