Xtrackers MSCI World Value UCITS ETF (SWX:XDEV)
Switzerland · Delayed Price · Currency is CHF · Price in USD 86.11
+0.83 (0.97%)
Last updated: Sep 22, 2026, 4:07 PM CET
SWX:XDEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 85.48 | 86.11 | 85.45 | 86.11 | 86.11 | 0.97% | 4,447 |
| Sep 21, 2026 | 85.16 | 85.71 | 85.04 | 85.28 | 85.28 | 0.44% | 9,805 |
| Sep 18, 2026 | 85.17 | 85.17 | 84.91 | 84.91 | 84.91 | -0.52% | 890 |
| Sep 17, 2026 | 84.54 | 85.35 | 84.54 | 85.35 | 85.35 | 0.66% | 2,901 |
| Sep 16, 2026 | 84.67 | 84.79 | 84.64 | 84.79 | 84.79 | 0.19% | 3,798 |
| Sep 15, 2026 | 84.46 | 84.67 | 84.00 | 84.63 | 84.63 | -0.15% | 479 |
| Sep 14, 2026 | 84.94 | 84.94 | 84.62 | 84.76 | 84.76 | -1.02% | 272 |
| Sep 11, 2026 | 85.33 | 85.63 | 85.33 | 85.63 | 85.63 | 0.73% | 1,751 |
| Sep 10, 2026 | 85.99 | 85.99 | 84.76 | 85.01 | 85.01 | -0.82% | 10,029 |
| Sep 9, 2026 | 85.99 | 86.20 | 85.62 | 85.71 | 85.71 | -0.49% | 7,023 |
| Sep 8, 2026 | 86.39 | 86.49 | 86.04 | 86.13 | 86.13 | -0.57% | 4,073 |
| Sep 7, 2026 | 86.45 | 86.68 | 86.45 | 86.62 | 86.62 | 0.52% | 2,612 |
| Sep 4, 2026 | 85.69 | 86.17 | 85.69 | 86.17 | 86.17 | 0.77% | 498 |
| Sep 3, 2026 | 84.80 | 85.51 | 84.80 | 85.51 | 85.51 | 1.14% | 18,855 |
| Sep 2, 2026 | 84.21 | 84.61 | 84.00 | 84.55 | 84.55 | -0.06% | 3,493 |
| Sep 1, 2026 | 85.00 | 85.00 | 84.13 | 84.60 | 84.60 | 0.25% | 4,382 |
| Aug 31, 2026 | 84.45 | 84.54 | 84.39 | 84.39 | 84.39 | -0.26% | 1,457 |
| Aug 28, 2026 | 84.49 | 84.61 | 84.41 | 84.61 | 84.61 | 0.56% | 658 |
| Aug 27, 2026 | 84.98 | 84.98 | 84.14 | 84.14 | 84.14 | -0.39% | 5,143 |
| Aug 26, 2026 | 84.31 | 84.49 | 84.31 | 84.47 | 84.47 | 0.11% | 12,173 |
| Aug 25, 2026 | 84.24 | 84.49 | 84.24 | 84.38 | 84.38 | 0.62% | 1,509 |
| Aug 24, 2026 | 84.25 | 84.33 | 83.80 | 83.86 | 83.86 | -1.22% | 2,356 |
| Aug 21, 2026 | 84.40 | 84.90 | 84.40 | 84.90 | 84.90 | 0.82% | 9,084 |
| Aug 20, 2026 | 84.16 | 84.21 | 83.42 | 84.21 | 84.21 | 0.13% | 3,008 |
| Aug 19, 2026 | 83.75 | 84.31 | 83.59 | 84.10 | 84.10 | 0.37% | 1,975 |
| Aug 18, 2026 | 84.11 | 84.38 | 83.70 | 83.79 | 83.79 | -1.87% | 5,416 |
| Aug 17, 2026 | 85.41 | 85.49 | 85.16 | 85.39 | 85.39 | 0.61% | 3,697 |
| Aug 14, 2026 | 84.78 | 85.09 | 84.67 | 84.87 | 84.87 | 0.28% | 3,614 |
| Aug 13, 2026 | 83.85 | 84.71 | 83.83 | 84.63 | 84.63 | 0.85% | 22,302 |
| Aug 12, 2026 | 83.38 | 83.99 | 83.36 | 83.92 | 83.92 | 1.10% | 524 |
| Aug 11, 2026 | 83.12 | 83.36 | 83.00 | 83.01 | 83.01 | -0.24% | 961 |
| Aug 10, 2026 | 83.37 | 83.45 | 83.12 | 83.21 | 83.21 | -0.02% | 28,780 |
| Aug 7, 2026 | 82.95 | 83.79 | 82.87 | 83.23 | 83.23 | 0.23% | 16,793 |
| Aug 6, 2026 | 82.82 | 83.04 | 82.48 | 83.04 | 83.04 | 0.07% | 3,093 |
| Aug 5, 2026 | 83.20 | 83.42 | 82.89 | 82.98 | 82.98 | 0.27% | 1,204 |
| Aug 4, 2026 | 81.88 | 82.76 | 81.60 | 82.76 | 82.76 | 2.00% | 4,849 |
| Aug 3, 2026 | 81.46 | 81.58 | 80.61 | 81.14 | 81.14 | 0.36% | 19,051 |
| Jul 31, 2026 | 81.86 | 82.29 | 80.52 | 80.85 | 80.85 | -0.06% | 12,014 |
| Jul 30, 2026 | 79.07 | 81.30 | 79.07 | 80.90 | 80.90 | 0.96% | 6,703 |
| Jul 29, 2026 | 80.79 | 80.79 | 80.13 | 80.13 | 80.13 | 0.01% | 6,273 |
| Jul 28, 2026 | 80.41 | 80.48 | 80.00 | 80.12 | 80.12 | -0.56% | 1,999 |
| Jul 27, 2026 | 81.41 | 82.20 | 80.57 | 80.57 | 80.57 | -0.67% | 7,456 |
| Jul 24, 2026 | 80.77 | 81.11 | 80.77 | 81.11 | 81.11 | 0.19% | 856 |
| Jul 23, 2026 | 81.78 | 81.87 | 80.96 | 80.96 | 80.96 | -0.05% | 821 |
| Jul 22, 2026 | 81.35 | 81.35 | 81.00 | 81.00 | 81.00 | 0.33% | 1,080 |
| Jul 21, 2026 | 80.27 | 80.77 | 80.27 | 80.73 | 80.73 | 1.53% | 1,077 |
| Jul 20, 2026 | 79.37 | 80.20 | 79.37 | 79.51 | 79.51 | -0.01% | 1,079 |
| Jul 17, 2026 | 78.71 | 79.52 | 78.43 | 79.52 | 79.52 | -0.33% | 4,307 |
| Jul 16, 2026 | 80.17 | 80.17 | 79.50 | 79.78 | 79.78 | -0.57% | 5,846 |
| Jul 15, 2026 | 81.16 | 81.16 | 80.24 | 80.24 | 80.24 | -1.76% | 8,241 |