Xtrackers Europe Defence Technologies UCITS ETF (SWX:XDEF)
Switzerland · Delayed Price · Currency is CHF 28.64
-0.03 (-0.10%)
Last updated: Sep 22, 2026, 9:11 AM CET
SWX:XDEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 28.63 | 28.64 | 28.63 | 28.64 | 28.64 | -0.10% | 270 |
| Sep 21, 2026 | 28.72 | 28.72 | 28.67 | 28.67 | 28.67 | -0.40% | 57 |
| Sep 18, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.12% | 183 |
| Sep 17, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.68% | 10 |
| Sep 16, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.82% | 15 |
| Sep 15, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| Sep 14, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| Sep 11, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.28% | 94 |
| Sep 10, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - | - |
| Sep 9, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.34% | - |
| Sep 8, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -1.45% | 186 |
| Sep 7, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.03% | - |
| Sep 4, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - | - |
| Sep 3, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - | - |
| Sep 2, 2026 | 28.74 | 28.74 | 28.65 | 28.65 | 28.65 | -0.88% | 98 |
| Sep 1, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.73% | 146 |
| Aug 31, 2026 | 29.73 | 29.73 | 29.38 | 29.41 | 29.41 | -1.84% | 803 |
| Aug 28, 2026 | 30.05 | 30.05 | 29.96 | 29.96 | 29.96 | 0.20% | 250 |
| Aug 27, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Aug 26, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Aug 25, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Aug 24, 2026 | 29.98 | 29.98 | 29.90 | 29.90 | 29.90 | -1.29% | 111 |
| Aug 21, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.12% | - |
| Aug 20, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -2.05% | 49 |
| Aug 19, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -1.05% | - |
| Aug 18, 2026 | 31.31 | 31.31 | 31.29 | 31.29 | 31.29 | -1.80% | 660 |
| Aug 17, 2026 | 32.12 | 32.12 | 31.87 | 31.87 | 31.87 | -0.45% | 113 |
| Aug 14, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 2.32% | 5 |
| Aug 13, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - | - |
| Aug 12, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.21% | - |
| Aug 11, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.48% | 60 |
| Aug 10, 2026 | 30.81 | 31.07 | 30.79 | 31.07 | 31.07 | 0.15% | 349 |
| Aug 7, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.24% | 171 |
| Aug 6, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.84% | 21 |
| Aug 5, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.36% | - |
| Aug 4, 2026 | 30.26 | 30.28 | 30.26 | 30.28 | 30.28 | 1.42% | 123 |
| Aug 3, 2026 | 29.88 | 29.88 | 29.86 | 29.86 | 29.86 | 3.50% | 116 |
| Jul 31, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.16% | 1,000 |
| Jul 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 29, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 28, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.48% | - |
| Jul 27, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 1.70% | - |
| Jul 24, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.89% | - |
| Jul 23, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.05% | - |
| Jul 22, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 2.39% | 55 |
| Jul 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.78% | 455 |
| Jul 17, 2026 | 26.80 | 26.80 | 26.79 | 26.79 | 26.79 | 1.13% | 375 |
| Jul 16, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - | - |
| Jul 15, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.53% | 163 |