Xtrackers MSCI World Consumer Discretionary UCITS ETF (SWX:XDWC)
Switzerland · Delayed Price · Currency is CHF 54.42
+0.22 (0.41%)
At close: Sep 22, 2026
SWX:XDWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 0.41% | - |
| Sep 21, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.09% | - |
| Sep 18, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.20% | - |
| Sep 17, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 1.27% | 912 |
| Sep 16, 2026 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | -0.50% | 19 |
| Sep 15, 2026 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | -0.72% | - |
| Sep 14, 2026 | 54.26 | 54.26 | 54.24 | 54.24 | 54.24 | -0.35% | 3,642 |
| Sep 11, 2026 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | 1.15% | - |
| Sep 10, 2026 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - | - |
| Sep 9, 2026 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | -1.39% | 1,010 |
| Sep 8, 2026 | 54.52 | 54.57 | 54.52 | 54.57 | 54.57 | -0.31% | 7,111 |
| Sep 7, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -0.29% | 140 |
| Sep 4, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -1.03% | - |
| Sep 3, 2026 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | 0.69% | - |
| Sep 2, 2026 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | -0.09% | - |
| Sep 1, 2026 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | -0.83% | - |
| Aug 31, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.62% | - |
| Aug 28, 2026 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 0.38% | 467 |
| Aug 27, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -0.58% | - |
| Aug 26, 2026 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | -0.45% | - |
| Aug 25, 2026 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | -0.18% | - |
| Aug 24, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | 0.63% | - |
| Aug 21, 2026 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | 0.71% | - |
| Aug 20, 2026 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -1.08% | - |
| Aug 19, 2026 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -0.22% | - |
| Aug 18, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - | - |
| Aug 17, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -1.26% | - |
| Aug 14, 2026 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | -0.05% | - |
| Aug 13, 2026 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - | - |
| Aug 12, 2026 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | -1.29% | - |
| Aug 11, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | -0.03% | 1 |
| Aug 10, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.05% | - |
| Aug 7, 2026 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | 0.63% | - |
| Aug 6, 2026 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - | - |
| Aug 5, 2026 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | 0.42% | 1,748 |
| Aug 4, 2026 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | -0.74% | - |
| Aug 3, 2026 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 3.64% | - |
| Jul 31, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 3.64% | - |
| Jul 30, 2026 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -0.77% | - |
| Jul 29, 2026 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 0.17% | - |
| Jul 28, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 1.00% | - |
| Jul 27, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 0.94% | - |
| Jul 24, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -2.37% | - |
| Jul 23, 2026 | 53.82 | 53.82 | 53.63 | 53.63 | 53.63 | -1.29% | 102 |
| Jul 22, 2026 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | -0.55% | - |
| Jul 21, 2026 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -0.15% | - |
| Jul 20, 2026 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | 0.13% | - |
| Jul 17, 2026 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -2.01% | - |
| Jul 16, 2026 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | 0.54% | - |
| Jul 15, 2026 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | 1.48% | - |