Xtrackers MSCI World Materials UCITS ETF (SWX:XDWM)
Switzerland · Delayed Price · Currency is CHF 65.26
-1.11 (-1.67%)
Last updated: Sep 22, 2026, 9:01 AM CET
SWX:XDWM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | 0.69% | 5 |
| Sep 21, 2026 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | -2.35% | - |
| Sep 18, 2026 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 1.04% | 242 |
| Sep 17, 2026 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | 0.54% | - |
| Sep 16, 2026 | 65.33 | 65.38 | 65.33 | 65.34 | 65.34 | 1.13% | 615 |
| Sep 15, 2026 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | -1.96% | - |
| Sep 14, 2026 | 65.61 | 65.90 | 65.61 | 65.90 | 65.90 | -0.15% | 400 |
| Sep 11, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.67% | 15 |
| Sep 10, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | -1.99% | 24 |
| Sep 9, 2026 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | -0.65% | - |
| Sep 8, 2026 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 0.22% | - |
| Sep 7, 2026 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | -0.12% | - |
| Sep 4, 2026 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - | 200 |
| Sep 3, 2026 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 0.30% | - |
| Sep 2, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 0.24% | - |
| Sep 1, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.33% | 110 |
| Aug 31, 2026 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | -2.21% | - |
| Aug 28, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 1.05% | 1,100 |
| Aug 27, 2026 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | -0.41% | 1,200 |
| Aug 26, 2026 | 68.28 | 68.28 | 68.21 | 68.21 | 68.21 | 0.46% | 460 |
| Aug 25, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.61% | 100 |
| Aug 24, 2026 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 1.31% | - |
| Aug 21, 2026 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | 1.05% | 124 |
| Aug 20, 2026 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | 0.44% | - |
| Aug 19, 2026 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 1.69% | 52 |
| Aug 18, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -0.68% | 760 |
| Aug 17, 2026 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - | - |
| Aug 14, 2026 | 64.95 | 64.99 | 64.95 | 64.99 | 64.99 | -0.66% | 233 |
| Aug 13, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | -0.73% | 15 |
| Aug 12, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.06% | - |
| Aug 11, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | 0.46% | - |
| Aug 10, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | 0.35% | - |
| Aug 7, 2026 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | 0.17% | - |
| Aug 6, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 1.81% | 22 |
| Aug 5, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 1.91% | 245 |
| Aug 4, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 2.63% | - |
| Aug 3, 2026 | 61.59 | 61.59 | 61.25 | 61.25 | 61.25 | -0.07% | 1,723 |
| Jul 31, 2026 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | -0.91% | 813 |
| Jul 30, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - | 400 |
| Jul 29, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.69% | - |
| Jul 28, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.87% | - |
| Jul 27, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 0.42% | - |
| Jul 24, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -0.05% | 120 |
| Jul 23, 2026 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | -0.90% | 10,000 |
| Jul 22, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 1.45% | - |
| Jul 21, 2026 | 60.52 | 61.18 | 60.52 | 61.18 | 61.18 | 0.79% | 777 |
| Jul 20, 2026 | 60.39 | 60.70 | 60.39 | 60.70 | 60.70 | -0.41% | 457 |
| Jul 17, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.20% | 330 |
| Jul 16, 2026 | 61.04 | 61.07 | 61.04 | 61.07 | 61.07 | -1.31% | 155 |
| Jul 15, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 0.15% | 224 |