Xtrackers Euro Stoxx 50 UCITS ETF (SWX:XESX)
Switzerland · Delayed Price · Currency is CHF 52.05
+0.18 (0.35%)
At close: Sep 10, 2025
SWX:XESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | - | 0.02% | - |
| Sep 10, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | - | 0.35% | 31 |
| Sep 9, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | - | 0.41% | - |
| Sep 8, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | - | -0.81% | 601 |
| Sep 5, 2025 | 52.24 | 52.24 | 52.08 | 52.08 | - | 0.33% | 430 |
| Sep 4, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | - | 0.39% | - |
| Sep 3, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | - | - | - |
| Sep 2, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | - | -0.62% | 2,000 |
| Sep 1, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | - | -0.40% | - |
| Aug 29, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | - | - | - |
| Aug 28, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | - | 0.13% | - |
| Aug 27, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | - | -0.21% | 150 |
| Aug 26, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | - | -1.19% | - |
| Aug 25, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | - | -0.73% | - |
| Aug 22, 2025 | 53.17 | 53.30 | 53.17 | 53.30 | - | 0.28% | 109 |
| Aug 21, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | - | -0.54% | - |
| Aug 20, 2025 | 53.43 | 53.44 | 53.43 | 53.44 | - | -1.67% | 1,497 |
| 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 |