Skip to main content
logo
Xtrackers Euro Stoxx 50 UCITS ETF (SWX:XESC)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
106.24
+0.08 (0.08%)
Last updated: Sep 22, 2026, 4:35 PM CET

SWX:XESC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026105.76106.50105.62106.24106.240.08%14,054
Sep 21, 2026106.18106.52106.08106.16106.161.05%13,526
Sep 18, 2026106.42106.42105.06105.06105.06-1.61%1,587
Sep 17, 2026106.50107.00106.50106.78106.781.06%1,230
Sep 16, 2026105.66105.66105.66105.66105.660.67%1
Sep 15, 2026104.96104.96104.96104.96104.96-0.36%918
Sep 14, 2026106.20106.20105.34105.34105.34-0.74%2,259
Sep 11, 2026107.00107.00106.12106.12106.120.51%2,996
Sep 10, 2026106.10106.10105.58105.58105.58-1.46%1,057
Sep 9, 2026106.92107.14106.92107.14107.14-0.52%113
Sep 8, 2026107.44107.84107.44107.70107.700.52%1,373
Sep 7, 2026107.48107.48107.14107.14107.14-0.17%2,001
Sep 4, 2026106.88107.32106.88107.32107.320.56%216
Sep 3, 2026106.80106.84106.44106.72106.72-0.39%942
Sep 2, 2026106.68107.22106.68107.14107.140.06%19,461
Sep 1, 2026107.64107.64106.86107.08107.08-0.61%430
Aug 31, 2026108.26108.38107.74107.74107.74-0.77%4,150
Aug 28, 2026108.24108.58108.00108.58108.580.41%147
Aug 27, 2026108.58108.58108.14108.14108.14-0.13%1,156
Aug 26, 2026108.18108.50108.00108.28108.280.35%713
Aug 25, 2026108.12108.32107.84107.90107.900.28%2,016
Aug 24, 2026107.50107.86107.48107.60107.600.17%1,949
Aug 21, 2026107.50107.64107.42107.42107.420.41%1,035
Aug 20, 2026107.28107.28106.82106.98106.98-0.65%509
Aug 19, 2026108.50108.54107.68107.68107.68-0.70%329
Aug 18, 2026109.18109.18108.44108.44108.44-0.84%12,359
Aug 17, 2026109.94109.96109.36109.36109.36-0.24%2,044
Aug 14, 2026109.96109.98109.62109.62109.620.11%5,455
Aug 13, 2026109.50109.50109.50109.50109.50-1
Aug 12, 2026109.54109.54109.50109.50109.50-0.02%837
Aug 11, 2026109.16109.52109.16109.52109.520.46%3,549
Aug 10, 2026108.78109.20108.74109.02109.020.09%2,301
Aug 7, 2026108.78108.92108.78108.92108.920.15%169
Aug 6, 2026108.46108.76108.46108.76108.760.91%565
Aug 5, 2026108.20108.28107.78107.78107.78-0.02%2,109
Aug 4, 2026107.64107.80107.52107.80107.801.09%1,540
Aug 3, 2026106.42106.66106.34106.64106.640.28%1,133
Jul 31, 2026105.46106.34105.46106.34106.341.37%3,952
Jul 30, 2026104.84104.90104.84104.90104.901.00%1,281
Jul 29, 2026104.52104.52103.86103.86103.86-0.08%135
Jul 28, 2026104.68104.68103.94103.94103.94-0.86%766
Jul 27, 2026105.06105.44104.84104.84104.840.87%2,124
Jul 24, 2026102.86103.94102.86103.94103.940.19%1,861
Jul 23, 2026103.74103.74103.74103.74103.74-0.77%25,491
Jul 22, 2026103.64104.54103.54104.54104.540.85%2,344
Jul 21, 2026102.92103.66102.92103.66103.660.97%5,156
Jul 20, 2026102.32102.88102.32102.66102.660.49%4,856
Jul 17, 2026102.04102.16102.04102.16102.16-0.29%1,862
Jul 16, 2026102.46102.46102.30102.46102.46-0.52%2,055
Jul 15, 2026103.18103.48103.00103.00103.00-0.29%1,145