Xtrackers MSCI World Minimum Volatility UCITS ETF (SWX:XDEB)
Switzerland · Delayed Price · Currency is CHF · Price in USD 51.44
-0.53 (-1.02%)
At close: Sep 21, 2026
SWX:XDEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - | - |
| Sep 21, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 0.08% | 100 |
| Sep 18, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.68% | 732 |
| Sep 17, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -0.35% | 552 |
| Sep 16, 2026 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | -0.08% | - |
| Sep 15, 2026 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | -0.04% | 1,581 |
| Sep 14, 2026 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 0.46% | 290 |
| Sep 11, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0.08% | 1,369 |
| Sep 10, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -0.52% | - |
| Sep 9, 2026 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | -0.29% | 301 |
| Sep 8, 2026 | 52.25 | 52.25 | 52.13 | 52.13 | 52.13 | -0.21% | 840 |
| Sep 7, 2026 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -0.68% | 13,547 |
| Sep 4, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.06% | - |
| Sep 3, 2026 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 0.44% | 448 |
| Sep 2, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.29% | 1,340 |
| Sep 1, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -0.08% | - |
| Aug 31, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | -0.21% | - |
| Aug 28, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 0.15% | - |
| Aug 27, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -0.34% | 9,868 |
| Aug 26, 2026 | 52.74 | 52.80 | 52.74 | 52.80 | 52.80 | 0.11% | 667 |
| Aug 25, 2026 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 0.17% | - |
| Aug 24, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 0.11% | 300 |
| Aug 21, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 0.15% | - |
| Aug 20, 2026 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -0.15% | 23 |
| Aug 19, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 0.67% | 332,186 |
| Aug 18, 2026 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 0.04% | - |
| Aug 17, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -0.44% | - |
| Aug 14, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 0.25% | 1,419 |
| Aug 13, 2026 | 52.29 | 52.54 | 52.29 | 52.32 | 52.32 | 0.08% | 11,605 |
| Aug 12, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -0.08% | - |
| Aug 11, 2026 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | -0.04% | - |
| Aug 10, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 0.13% | - |
| Aug 7, 2026 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | 0.89% | 401,790 |
| Aug 6, 2026 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 0.41% | - |
| Aug 5, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.35% | - |
| Aug 4, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 0.25% | - |
| Aug 3, 2026 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 0.16% | - |
| Jul 31, 2026 | 51.23 | 51.23 | 51.20 | 51.21 | 51.21 | 0.35% | 13,152 |
| Jul 30, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -1.41% | 1,332 |
| Jul 29, 2026 | 51.71 | 51.76 | 51.71 | 51.76 | 51.76 | 1.25% | 9 |
| Jul 28, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 0.41% | 1,274 |
| Jul 27, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | 1.45% | - |
| Jul 24, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.40% | 39 |
| Jul 23, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -0.26% | - |
| Jul 22, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.02% | 1,323 |
| Jul 21, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -0.38% | - |
| Jul 20, 2026 | 50.38 | 50.38 | 50.31 | 50.31 | 50.31 | -0.46% | 2,826 |
| Jul 17, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 0.62% | - |
| Jul 16, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.22% | - |
| Jul 15, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -0.69% | 2,548 |