Xtrackers MSCI World Information Technology UCITS ETF (SWX:XDWT)
Switzerland · Delayed Price · Currency is CHF 123.96
+1.36 (1.11%)
Last updated: Sep 22, 2026, 3:41 PM CET
SWX:XDWT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 123.32 | 123.96 | 123.32 | 123.96 | 123.96 | 1.11% | 604 |
| Sep 21, 2026 | 121.60 | 122.60 | 121.60 | 122.60 | 122.60 | 2.44% | 2,390 |
| Sep 18, 2026 | 120.90 | 121.10 | 119.68 | 119.68 | 119.68 | - | 7,941 |
| Sep 17, 2026 | 118.52 | 119.68 | 118.52 | 119.68 | 119.68 | 1.86% | 315 |
| Sep 16, 2026 | 117.30 | 117.50 | 117.14 | 117.50 | 117.50 | 0.55% | 1,759 |
| Sep 15, 2026 | 116.58 | 117.20 | 116.20 | 116.86 | 116.86 | 0.40% | 2,202 |
| Sep 14, 2026 | 117.00 | 117.00 | 116.40 | 116.40 | 116.40 | -1.52% | 750 |
| Sep 11, 2026 | 117.54 | 118.20 | 117.44 | 118.20 | 118.20 | 1.51% | 4,097 |
| Sep 10, 2026 | 117.82 | 117.82 | 116.44 | 116.44 | 116.44 | -1.39% | 23 |
| Sep 9, 2026 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | -0.66% | 17 |
| Sep 8, 2026 | 118.58 | 118.86 | 118.58 | 118.86 | 118.86 | 0.20% | 1,371 |
| Sep 7, 2026 | 118.86 | 118.86 | 118.24 | 118.62 | 118.62 | 0.44% | 12 |
| Sep 4, 2026 | 118.06 | 118.46 | 118.06 | 118.10 | 118.10 | 1.43% | 1,690 |
| Sep 3, 2026 | 116.22 | 116.44 | 115.60 | 116.44 | 116.44 | -0.26% | 3,595 |
| Sep 2, 2026 | 115.76 | 116.74 | 115.76 | 116.74 | 116.74 | 0.57% | 1,619 |
| Sep 1, 2026 | 117.36 | 117.36 | 115.92 | 116.08 | 116.08 | -0.55% | 654 |
| Aug 31, 2026 | 117.22 | 117.22 | 116.62 | 116.72 | 116.72 | -1.60% | 173 |
| Aug 28, 2026 | 117.64 | 118.62 | 117.28 | 118.62 | 118.62 | 1.94% | 1,779 |
| Aug 27, 2026 | 116.04 | 116.80 | 116.04 | 116.36 | 116.36 | 2.11% | 591 |
| Aug 26, 2026 | 113.64 | 113.96 | 113.34 | 113.96 | 113.96 | 0.46% | 2,163 |
| Aug 25, 2026 | 113.52 | 113.86 | 113.22 | 113.44 | 113.44 | -0.04% | 807 |
| Aug 24, 2026 | 113.28 | 113.64 | 113.28 | 113.48 | 113.48 | -0.60% | 1,460 |
| Aug 21, 2026 | 114.28 | 114.60 | 113.50 | 114.16 | 114.16 | 0.32% | 20,912 |
| Aug 20, 2026 | 114.84 | 114.96 | 113.48 | 113.80 | 113.80 | -0.80% | 2,732 |
| Aug 19, 2026 | 116.44 | 116.84 | 114.72 | 114.72 | 114.72 | -1.49% | 5,675 |
| Aug 18, 2026 | 118.24 | 118.24 | 116.46 | 116.46 | 116.46 | -2.61% | 760 |
| Aug 17, 2026 | 120.20 | 120.20 | 119.22 | 119.58 | 119.58 | -0.73% | 3,975 |
| Aug 14, 2026 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | -0.02% | 42 |
| Aug 13, 2026 | 119.42 | 120.78 | 119.20 | 120.48 | 120.48 | 1.26% | 4,041 |
| Aug 12, 2026 | 118.20 | 118.98 | 117.98 | 118.98 | 118.98 | 0.52% | 2,430 |
| Aug 11, 2026 | 117.72 | 118.36 | 117.72 | 118.36 | 118.36 | 0.32% | 1,662 |
| Aug 10, 2026 | 118.76 | 118.76 | 117.98 | 117.98 | 117.98 | - | 702 |
| Aug 7, 2026 | 117.70 | 118.14 | 117.70 | 117.98 | 117.98 | 0.92% | 3,885 |
| Aug 6, 2026 | 116.50 | 116.90 | 115.46 | 116.90 | 116.90 | -0.92% | 3,288 |
| Aug 5, 2026 | 117.54 | 117.98 | 116.98 | 117.98 | 117.98 | 2.15% | 13,986 |
| Aug 4, 2026 | 113.20 | 115.50 | 113.16 | 115.50 | 115.50 | 3.13% | 3,817 |
| Aug 3, 2026 | 111.32 | 112.00 | 110.00 | 112.00 | 112.00 | 2.75% | 9,264 |
| Jul 31, 2026 | 110.68 | 111.68 | 109.00 | 109.00 | 109.00 | -1.38% | 1,065 |
| Jul 30, 2026 | 106.78 | 110.54 | 106.78 | 110.52 | 110.52 | 2.33% | 3,616 |
| Jul 29, 2026 | 109.14 | 109.90 | 108.00 | 108.00 | 108.00 | -0.48% | 2,466 |
| Jul 28, 2026 | 109.80 | 110.10 | 108.50 | 108.52 | 108.52 | -1.35% | 7,136 |
| Jul 27, 2026 | 112.76 | 113.22 | 110.00 | 110.00 | 110.00 | -1.29% | 8,369 |
| Jul 24, 2026 | 111.98 | 112.62 | 111.44 | 111.44 | 111.44 | -0.50% | 951 |
| Jul 23, 2026 | 113.38 | 113.60 | 112.00 | 112.00 | 112.00 | -1.50% | 1,887 |
| Jul 22, 2026 | 112.40 | 113.70 | 112.12 | 113.70 | 113.70 | 0.67% | 2,076 |
| Jul 21, 2026 | 111.82 | 112.94 | 111.72 | 112.94 | 112.94 | 1.89% | 699 |
| Jul 20, 2026 | 110.12 | 111.00 | 110.12 | 110.84 | 110.84 | 0.76% | 1,807 |
| Jul 17, 2026 | 109.68 | 110.00 | 108.00 | 110.00 | 110.00 | -1.35% | 685 |
| Jul 16, 2026 | 112.78 | 112.78 | 111.50 | 111.50 | 111.50 | -0.89% | 687 |
| Jul 15, 2026 | 114.80 | 114.80 | 112.50 | 112.50 | 112.50 | -1.06% | 2,264 |