Xtrackers MSCI Europe UCITS ETF (SWX:XEOU)
Switzerland · Delayed Price · Currency is CHF · Price in USD 19.24
-0.08 (-0.43%)
Sep 5, 2025, 4:58 PM CET
SWX:XEOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.33 | 19.33 | 19.24 | 19.24 | 19.24 | -0.41% | 8,849 |
| Sep 4, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.73% | 618 |
| Sep 3, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.26% | 2,506 |
| Sep 2, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.83% | 554 |
| Sep 1, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - | 6,341 |
| Aug 29, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.62% | - |
| Aug 28, 2025 | 19.42 | 19.42 | 19.40 | 19.41 | 19.41 | - | 19,179 |
| Aug 27, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - | 172 |
| Aug 26, 2025 | 19.46 | 19.46 | 19.41 | 19.41 | 19.41 | -1.22% | 3,062 |
| Aug 25, 2025 | 19.62 | 19.65 | 19.62 | 19.65 | 19.65 | -0.25% | 4,653 |
| Aug 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.61% | 1,562 |
| Aug 21, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - | - |
| Aug 20, 2025 | 19.62 | 19.62 | 19.58 | 19.58 | 19.58 | 0.20% | 11,013 |
| Aug 19, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.83% | 580 |
| Aug 18, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.10% | - |
| Aug 15, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.10% | - |
| Aug 14, 2025 | 19.35 | 19.35 | 19.33 | 19.34 | 19.34 | 0.57% | 12,985 |
| Aug 13, 2025 | 19.24 | 19.24 | 19.23 | 19.23 | 19.23 | 0.52% | 3,182 |
| Aug 12, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.21% | - |
| Aug 11, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.52% | 4,292 |
| Aug 8, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - | - |
| Aug 7, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.01% | - |
| Aug 6, 2025 | 18.90 | 18.90 | 18.88 | 18.88 | 18.88 | 0.05% | 4,829 |
| Aug 5, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.05% | - |
| Aug 4, 2025 | 19.00 | 19.00 | 18.76 | 18.86 | 18.86 | -1.67% | 12,080 |
| Jul 31, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.10% | 3,128 |
| Jul 30, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.10% | 1,771 |
| Jul 29, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.31% | 687 |
| Jul 28, 2025 | 19.30 | 19.30 | 19.12 | 19.12 | 19.12 | -0.52% | 1,166 |
| Jul 25, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.21% | 800 |
| Jul 24, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.52% | 200 |
| Jul 23, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.95% | 2,028 |
| Jul 22, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.16% | 2,630 |
| Jul 21, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.26% | 1,916 |
| Jul 18, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - | 19 |
| Jul 17, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.37% | - |
| Jul 16, 2025 | 18.93 | 19.00 | 18.93 | 18.99 | 18.99 | -0.05% | 9,576 |
| Jul 15, 2025 | 19.00 | 19.01 | 19.00 | 19.00 | 19.00 | -0.11% | 3,317 |
| Jul 14, 2025 | 19.01 | 19.03 | 19.01 | 19.02 | 19.02 | -0.26% | 25,352 |
| Jul 11, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.78% | - |
| Jul 10, 2025 | 19.24 | 19.24 | 19.21 | 19.22 | 19.22 | 0.52% | 5,562 |
| Jul 9, 2025 | 19.14 | 19.14 | 19.12 | 19.12 | 19.12 | 0.63% | 1,322 |
| Jul 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | 236 |
| Jul 7, 2025 | 18.83 | 18.90 | 18.83 | 18.90 | 18.90 | 0.75% | 7,407 |
| Jul 4, 2025 | 18.83 | 18.83 | 18.76 | 18.76 | 18.76 | -0.79% | 1,649 |
| Jul 3, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.32% | 6,602 |
| Jul 2, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.37% | - |
| Jul 1, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.05% | - |
| Jun 30, 2025 | 18.84 | 18.84 | 18.79 | 18.79 | 18.79 | -0.32% | 454 |
| Jun 27, 2025 | 18.85 | 18.87 | 18.85 | 18.85 | 18.85 | 1.02% | 1,671 |