Xtrackers DAX UCITS ETF (SWX:XDAX)
Switzerland · Delayed Price · Currency is CHF 223.05
-1.70 (-0.76%)
At close: Sep 23, 2026
SWX:XDAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 224.90 | 225.75 | 223.70 | 224.75 | 224.75 | -0.13% | 18,020 |
| Sep 21, 2026 | 224.85 | 225.05 | 224.85 | 225.05 | 225.05 | 0.58% | 1,088 |
| Sep 18, 2026 | 226.45 | 226.50 | 223.75 | 223.75 | 223.75 | -1.54% | 2,149 |
| Sep 17, 2026 | 227.30 | 227.30 | 227.10 | 227.25 | 227.25 | 0.71% | 538 |
| Sep 16, 2026 | 224.20 | 225.65 | 224.20 | 225.65 | 225.65 | 0.62% | 5,595 |
| Sep 15, 2026 | 222.10 | 224.55 | 221.95 | 224.25 | 224.25 | 0.13% | 685 |
| Sep 14, 2026 | 223.95 | 223.95 | 223.95 | 223.95 | 223.95 | -0.69% | 322 |
| Sep 11, 2026 | 224.30 | 225.55 | 224.30 | 225.50 | 225.50 | 0.60% | 2,409 |
| Sep 10, 2026 | 224.15 | 224.15 | 224.15 | 224.15 | 224.15 | -0.18% | 533 |
| Sep 9, 2026 | 227.55 | 227.55 | 224.55 | 224.55 | 224.55 | -1.62% | 1,022 |
| Sep 8, 2026 | 227.35 | 228.25 | 227.35 | 228.25 | 228.25 | 0.07% | 1,509 |
| Sep 7, 2026 | 228.80 | 228.80 | 227.55 | 228.10 | 228.10 | -0.13% | 4,253 |
| Sep 4, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | 0.26% | - |
| Sep 3, 2026 | 226.95 | 227.80 | 226.45 | 227.80 | 227.80 | 0.35% | 1,026 |
| Sep 2, 2026 | 227.55 | 227.60 | 227.00 | 227.00 | 227.00 | -0.44% | 1,717 |
| Sep 1, 2026 | 229.65 | 229.65 | 228.00 | 228.00 | 228.00 | -1.08% | 585 |
| Aug 31, 2026 | 232.00 | 232.00 | 230.45 | 230.50 | 230.50 | -0.69% | 600 |
| Aug 28, 2026 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | 0.48% | 125 |
| Aug 27, 2026 | 231.15 | 231.15 | 231.00 | 231.00 | 231.00 | -0.22% | 52 |
| Aug 26, 2026 | 230.95 | 231.50 | 230.95 | 231.50 | 231.50 | 0.83% | 944 |
| Aug 25, 2026 | 230.00 | 230.00 | 229.60 | 229.60 | 229.60 | 0.92% | 1,430 |
| Aug 24, 2026 | 227.55 | 228.40 | 227.50 | 227.50 | 227.50 | -0.37% | 985 |
| Aug 21, 2026 | 226.90 | 228.35 | 226.90 | 228.35 | 228.35 | 0.84% | 1,087 |
| Aug 20, 2026 | 226.60 | 226.65 | 225.80 | 226.45 | 226.45 | -0.66% | 4,679 |
| Aug 19, 2026 | 229.30 | 229.30 | 227.95 | 227.95 | 227.95 | -0.93% | 2,060 |
| Aug 18, 2026 | 230.00 | 230.10 | 230.00 | 230.10 | 230.10 | -0.52% | 12 |
| Aug 17, 2026 | 232.75 | 232.75 | 231.30 | 231.30 | 231.30 | -0.26% | 937 |
| Aug 14, 2026 | 232.25 | 232.50 | 231.90 | 231.90 | 231.90 | 0.22% | 1,831 |
| Aug 13, 2026 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | 0.02% | 1 |
| Aug 12, 2026 | 231.20 | 231.90 | 231.20 | 231.35 | 231.35 | 0.52% | 1,113 |
| Aug 11, 2026 | 230.15 | 230.15 | 230.15 | 230.15 | 230.15 | 0.20% | 900 |
| Aug 10, 2026 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | -0.09% | 240 |
| Aug 7, 2026 | 229.15 | 229.90 | 229.15 | 229.90 | 229.90 | 0.81% | 22 |
| Aug 6, 2026 | 228.05 | 228.05 | 228.05 | 228.05 | 228.05 | -0.04% | 228 |
| Aug 5, 2026 | 230.25 | 230.25 | 228.15 | 228.15 | 228.15 | -0.02% | 1,100 |
| Aug 4, 2026 | 227.65 | 228.20 | 227.65 | 228.20 | 228.20 | 0.64% | 5,905 |
| Aug 3, 2026 | 227.10 | 227.10 | 226.10 | 226.75 | 226.75 | 1.36% | 681 |
| Jul 31, 2026 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | 0.95% | 5 |
| Jul 30, 2026 | 221.15 | 221.85 | 221.15 | 221.60 | 221.60 | 0.16% | 994 |
| Jul 29, 2026 | 222.25 | 222.25 | 221.25 | 221.25 | 221.25 | 0.16% | 1,619 |
| Jul 28, 2026 | 221.25 | 221.25 | 220.50 | 220.90 | 220.90 | 0.07% | 1,476 |
| Jul 27, 2026 | 220.25 | 221.20 | 220.25 | 220.75 | 220.75 | 1.45% | 2,109 |
| Jul 24, 2026 | 216.05 | 217.60 | 216.00 | 217.60 | 217.60 | 1.16% | 688 |
| Jul 23, 2026 | 216.90 | 216.90 | 215.00 | 215.10 | 215.10 | -1.31% | 1,176 |
| Jul 22, 2026 | 216.50 | 217.95 | 216.50 | 217.95 | 217.95 | 1.11% | 1,983 |
| Jul 21, 2026 | 214.30 | 215.55 | 214.30 | 215.55 | 215.55 | 0.94% | 1,245 |
| Jul 20, 2026 | 213.55 | 214.55 | 213.55 | 213.55 | 213.55 | -0.02% | 1,643 |
| Jul 17, 2026 | 212.75 | 213.60 | 212.75 | 213.60 | 213.60 | 0.12% | 1,014 |
| Jul 16, 2026 | 215.90 | 215.90 | 213.35 | 213.35 | 213.35 | -0.58% | 3,621 |
| Jul 15, 2026 | 215.10 | 215.20 | 214.40 | 214.60 | 214.60 | -1.11% | 3,000 |