Xtrackers MSCI World Consumer Staples UCITS ETF (SWX:XDWS)
Switzerland · Delayed Price · Currency is CHF 44.52
+0.32 (0.72%)
At close: Sep 22, 2026
SWX:XDWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 0.72% | - |
| Sep 21, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.87% | - |
| Sep 18, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -0.20% | 557 |
| Sep 17, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.17% | - |
| Sep 16, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.31% | - |
| Sep 15, 2026 | 44.81 | 44.89 | 44.81 | 44.89 | 44.89 | 0.20% | 390 |
| Sep 14, 2026 | 44.61 | 44.80 | 44.61 | 44.80 | 44.80 | 1.41% | 325 |
| Sep 11, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.58% | - |
| Sep 10, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.27% | 113 |
| Sep 9, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.46% | - |
| Sep 8, 2026 | 44.46 | 44.47 | 44.45 | 44.45 | 44.45 | 0.15% | 3,240 |
| Sep 7, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -0.49% | 22 |
| Sep 4, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -0.40% | 280 |
| Sep 3, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -0.37% | 222 |
| Sep 2, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.09% | - |
| Sep 1, 2026 | 44.72 | 45.08 | 44.72 | 44.91 | 44.91 | 0.56% | 496 |
| Aug 31, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.61% | 88 |
| Aug 28, 2026 | 44.42 | 44.43 | 44.39 | 44.39 | 44.39 | -0.37% | 3,329 |
| Aug 27, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.93% | 600 |
| Aug 26, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.25% | - |
| Aug 25, 2026 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -0.53% | - |
| Aug 24, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 1.70% | - |
| Aug 21, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - | 458 |
| Aug 20, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -1.33% | - |
| Aug 19, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -0.33% | 200 |
| Aug 18, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.66% | - |
| Aug 17, 2026 | 44.74 | 44.81 | 44.74 | 44.81 | 44.81 | -1.56% | 3,848 |
| Aug 14, 2026 | 45.56 | 45.56 | 45.52 | 45.52 | 45.52 | 0.41% | 495 |
| Aug 13, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 1.10% | - |
| Aug 12, 2026 | 44.96 | 44.96 | 44.84 | 44.84 | 44.84 | -0.07% | 392 |
| Aug 11, 2026 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -0.24% | - |
| Aug 10, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.06% | 650 |
| Aug 7, 2026 | 45.31 | 45.31 | 45.00 | 45.00 | 45.00 | -0.64% | 182 |
| Aug 6, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.92% | 530 |
| Aug 5, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 0.12% | 174 |
| Aug 4, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -0.95% | - |
| Aug 3, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.37% | 493 |
| Jul 31, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -1.46% | 7,141 |
| Jul 30, 2026 | 45.88 | 45.88 | 45.76 | 45.76 | 45.76 | -1.95% | 4,902 |
| Jul 29, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - | - |
| Jul 28, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 2.56% | 90 |
| Jul 27, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.65% | 250 |
| Jul 24, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 1.50% | 193 |
| Jul 23, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -1.78% | 608 |
| Jul 22, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.56% | 886 |
| Jul 21, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.78% | - |
| Jul 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.67% | - |
| Jul 17, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.97% | - |
| Jul 16, 2026 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 1.40% | 713 |
| Jul 15, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.15% | - |