Xtrackers Euro Stoxx 50 UCITS ETF (SWX:XESX)
Switzerland · Delayed Price · Currency is CHF 54.13
+0.22 (0.41%)
At close: Aug 15, 2025, 5:20 PM CET
SWX:XESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | - | 0.28% | - |
| Aug 18, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | - | 0.13% | 25 |
| Aug 15, 2025 | 54.27 | 54.27 | 54.13 | 54.13 | - | 0.41% | 88 |
| Aug 14, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | - | 0.73% | - |
| Aug 13, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | - | 0.75% | - |
| Aug 12, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | - | 0.23% | - |
| Aug 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | -0.15% | 38 |
| Aug 8, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | - | 0.45% | 1,781 |
| Aug 7, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | - | 1.40% | 900 |
| Aug 6, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | - | 0.66% | 5 |
| Aug 5, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | - | 0.15% | 13 |
| Aug 4, 2025 | 51.23 | 51.69 | 51.23 | 51.69 | - | -2.25% | 181 |
| Jul 31, 2025 | 53.13 | 53.13 | 52.88 | 52.88 | - | -0.26% | 71 |
| Jul 30, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | - | 0.82% | 12 |
| Jul 29, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | - | -0.77% | 22 |
| Jul 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | 0.72% | 100 |
| Jul 25, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | - | -0.51% | 9 |
| Jul 24, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | - | 0.76% | - |
| Jul 23, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | - | 0.96% | - |
| Jul 22, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | - | -1.14% | - |
| Jul 21, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | - | -0.60% | 29,244 |
| Jul 18, 2025 | 53.12 | 53.12 | 52.78 | 52.91 | - | 0.08% | 3,805 |
| Jul 17, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | - | 1.56% | - |
| Jul 16, 2025 | 52.51 | 52.51 | 52.06 | 52.06 | - | -0.84% | 2,623 |
| Jul 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | -0.49% | - |
| Jul 14, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | - | -0.11% | - |
| Jul 11, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | - | -1.29% | 5,050 |
| Jul 10, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | - | 0.13% | 10 |
| Jul 9, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | - | 1.08% | 3 |
| Jul 8, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | - | 0.70% | - |
| Jul 7, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | 0.61% | 5 |
| Jul 4, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | - | -0.40% | 4 |
| Jul 3, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | - | 0.19% | 100 |
| Jul 2, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | - | 0.69% | - |
| Jul 1, 2025 | 52.26 | 52.26 | 51.93 | 51.93 | - | -0.63% | 4,649 |
| Jun 30, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | - | -0.51% | - |
| Jun 27, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | - | 1.43% | - |
| Jun 26, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | - | -0.23% | - |
| Jun 25, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | - | -0.61% | 10 |
| Jun 24, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | - | 1.20% | - |
| Jun 23, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | - | -0.50% | - |
| Jun 20, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | - | 0.08% | - |
| Jun 19, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | - | -0.94% | 2,270 |
| Jun 18, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | - | 0.19% | 27 |
| Jun 17, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | - | -1.12% | 1,000 |
| Jun 16, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | - | 0.98% | - |
| Jun 13, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | - | -1.38% | - |
| Jun 12, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | - | -0.82% | 150 |
| Jun 11, 2025 | 53.70 | 53.70 | 53.47 | 53.47 | - | -0.11% | 1,220 |
| Jun 10, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | - | -0.02% | - |