Xtrackers MSCI USA UCITS ETF (SWX:XD9C)
Switzerland · Delayed Price · Currency is CHF 145.30
+1.02 (0.71%)
Jul 31, 2025, 4:10 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 145.46 | 145.54 | 144.92 | 145.30 | 145.30 | 0.71% | 8,838 |
| Jul 30, 2025 | 144.48 | 144.48 | 144.28 | 144.28 | 144.28 | -0.24% | 2,129 |
| Jul 29, 2025 | 145.00 | 145.00 | 144.60 | 144.62 | 144.62 | -0.06% | 3,869 |
| Jul 28, 2025 | 145.24 | 145.24 | 144.70 | 144.70 | 144.70 | 0.26% | 4,010 |
| Jul 25, 2025 | 144.28 | 144.34 | 144.24 | 144.32 | 144.32 | 0.03% | 2,750 |
| Jul 24, 2025 | 144.00 | 144.28 | 144.00 | 144.28 | 144.28 | 0.66% | 7,823 |
| Jul 23, 2025 | 143.32 | 143.50 | 143.14 | 143.34 | 143.34 | 0.62% | 12,333 |
| Jul 22, 2025 | 142.72 | 142.96 | 142.28 | 142.46 | 142.46 | -0.68% | 2,821 |
| Jul 21, 2025 | 143.12 | 143.52 | 143.08 | 143.44 | 143.44 | 0.48% | 3,757 |
| Jul 18, 2025 | 143.00 | 143.06 | 142.76 | 142.76 | 142.76 | 0.20% | 2,721 |
| Jul 17, 2025 | 142.02 | 142.50 | 141.94 | 142.48 | 142.48 | 0.96% | 4,750 |
| Jul 16, 2025 | 141.06 | 141.68 | 141.00 | 141.12 | 141.12 | -0.72% | 21,266 |
| Jul 15, 2025 | 142.52 | 142.58 | 142.14 | 142.14 | 142.14 | 0.31% | 3,457 |
| Jul 14, 2025 | 140.94 | 141.70 | 140.94 | 141.70 | 141.70 | -0.11% | 3,644 |
| Jul 11, 2025 | 141.52 | 141.86 | 141.38 | 141.86 | 141.86 | 0.06% | 6,601 |
| Jul 10, 2025 | 141.74 | 142.02 | 141.74 | 141.78 | 141.78 | 0.18% | 6,056 |
| Jul 9, 2025 | 141.16 | 142.04 | 141.16 | 141.52 | 141.52 | 0.13% | 5,819 |
| Jul 8, 2025 | 141.58 | 141.58 | 141.22 | 141.34 | 141.34 | -0.14% | 1,920 |
| Jul 7, 2025 | 141.72 | 142.00 | 141.54 | 141.54 | 141.54 | -0.04% | 7,633 |
| Jul 4, 2025 | 142.10 | 142.10 | 141.52 | 141.60 | 141.60 | -0.55% | 1,123 |
| Jul 3, 2025 | 141.44 | 142.44 | 141.44 | 142.38 | 142.38 | 1.02% | 8,299 |
| Jul 2, 2025 | 140.94 | 140.94 | 140.54 | 140.94 | 140.94 | 0.30% | 5,304 |
| Jul 1, 2025 | 140.70 | 140.74 | 140.52 | 140.52 | 140.52 | 0.06% | 3,339 |
| Jun 30, 2025 | 140.74 | 140.78 | 140.44 | 140.44 | 140.44 | 0.16% | 4,505 |
| Jun 27, 2025 | 139.88 | 140.26 | 139.86 | 140.22 | 140.22 | 0.72% | 2,520 |
| Jun 26, 2025 | 138.84 | 139.22 | 138.82 | 139.22 | 139.22 | 0.46% | 7,635 |
| Jun 25, 2025 | 138.58 | 138.72 | 138.56 | 138.58 | 138.58 | 0.35% | 5,912 |
| Jun 24, 2025 | 138.28 | 138.28 | 137.76 | 138.10 | 138.10 | 1.48% | 23,639 |
| Jun 23, 2025 | 135.84 | 136.48 | 135.84 | 136.08 | 136.08 | -0.01% | 2,090 |
| Jun 20, 2025 | 136.38 | 136.38 | 135.96 | 136.10 | 136.10 | 0.44% | 4,137 |
| Jun 19, 2025 | 135.64 | 135.74 | 135.50 | 135.50 | 135.50 | -0.91% | 4,742 |
| Jun 18, 2025 | 136.40 | 136.74 | 136.40 | 136.74 | 136.74 | 0.03% | 1,598 |
| Jun 17, 2025 | 136.48 | 136.96 | 136.48 | 136.70 | 136.70 | -0.65% | 838 |
| Jun 16, 2025 | 136.48 | 137.60 | 136.46 | 137.60 | 137.60 | 0.72% | 4,769 |
| Jun 13, 2025 | 135.56 | 136.70 | 135.56 | 136.62 | 136.62 | -0.45% | 4,558 |
| Jun 12, 2025 | 136.30 | 137.24 | 136.30 | 137.24 | 137.24 | -0.36% | 4,727 |
| Jun 11, 2025 | 137.14 | 137.74 | 137.14 | 137.74 | 137.74 | 0.48% | 6,112 |
| Jun 10, 2025 | 136.82 | 137.12 | 136.82 | 137.08 | 137.08 | 0.48% | 11,594 |
| Jun 6, 2025 | 135.88 | 136.98 | 135.88 | 136.42 | 136.42 | 0.09% | 2,577 |
| Jun 5, 2025 | 136.10 | 136.34 | 135.80 | 136.30 | 136.30 | -0.07% | 3,987 |
| Jun 4, 2025 | 136.38 | 136.40 | 136.10 | 136.40 | 136.40 | 0.44% | 5,199 |
| Jun 3, 2025 | 134.64 | 135.80 | 134.50 | 135.80 | 135.80 | 1.12% | 7,637 |
| Jun 2, 2025 | 134.50 | 134.56 | 133.72 | 134.30 | 134.30 | -0.01% | 7,767 |
| May 30, 2025 | 134.28 | 134.56 | 133.98 | 134.32 | 134.32 | -0.36% | 10,633 |
| May 28, 2025 | 134.82 | 135.00 | 134.76 | 134.80 | 134.80 | 0.69% | 16,763 |
| May 27, 2025 | 134.26 | 134.28 | 133.78 | 133.88 | 133.88 | 0.07% | 13,414 |
| May 26, 2025 | 134.02 | 134.02 | 133.78 | 133.78 | 133.78 | 1.43% | 188 |
| May 23, 2025 | 133.10 | 133.10 | 131.70 | 131.90 | 131.90 | -1.35% | 3,075 |
| May 22, 2025 | 133.38 | 133.70 | 133.32 | 133.70 | 133.70 | -0.71% | 5,783 |
| May 21, 2025 | 134.54 | 134.94 | 134.48 | 134.66 | 134.66 | -0.69% | 5,209 |