Xtrackers Euro Stoxx 50 UCITS ETF (SWX:XESX)
Switzerland · Delayed Price · Currency is CHF 61.96
+0.14 (0.23%)
Last updated: Sep 22, 2026, 3:06 PM CET
SWX:XESX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 61.83 | 61.98 | 61.44 | 61.96 | 61.96 | 0.23% | 42,759 |
| Sep 21, 2026 | 61.74 | 62.01 | 61.72 | 61.82 | 61.82 | 1.15% | 21,066 |
| Sep 18, 2026 | 61.22 | 61.23 | 61.10 | 61.12 | 61.12 | -1.64% | 5,996 |
| Sep 17, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 1.02% | - |
| Sep 16, 2026 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | 0.36% | - |
| Sep 15, 2026 | 61.17 | 61.29 | 61.15 | 61.29 | 61.29 | 0.02% | 1,741 |
| Sep 14, 2026 | 61.35 | 61.35 | 61.18 | 61.28 | 61.28 | -1.26% | 2,548 |
| Sep 11, 2026 | 61.77 | 62.06 | 61.77 | 62.06 | 62.06 | 0.89% | 2,909 |
| Sep 10, 2026 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | -0.45% | 290 |
| Sep 9, 2026 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | -1.14% | - |
| Sep 8, 2026 | 62.49 | 62.50 | 62.49 | 62.50 | 62.50 | -0.05% | 858 |
| Sep 7, 2026 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | 0.18% | - |
| Sep 4, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 0.50% | - |
| Sep 3, 2026 | 62.00 | 62.11 | 61.89 | 62.11 | 62.11 | -0.30% | 3,071 |
| Sep 2, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - | - |
| Sep 1, 2026 | 62.54 | 62.55 | 62.25 | 62.30 | 62.30 | -0.64% | 2,212 |
| Aug 31, 2026 | 62.97 | 62.97 | 62.70 | 62.70 | 62.70 | -0.48% | 858 |
| Aug 28, 2026 | 62.98 | 63.00 | 62.96 | 63.00 | 63.00 | 0.69% | 8,871 |
| Aug 27, 2026 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | -0.73% | 19 |
| Aug 26, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - | - |
| Aug 25, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 0.57% | 3 |
| Aug 24, 2026 | 62.59 | 62.67 | 62.59 | 62.67 | 62.67 | -0.06% | 3,170 |
| Aug 21, 2026 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | 0.97% | - |
| Aug 20, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | -0.56% | 1,725 |
| Aug 19, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | -1.47% | - |
| Aug 18, 2026 | 64.46 | 64.46 | 64.27 | 64.37 | 63.39 | -0.34% | 28,531 |
| Aug 17, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 63.61 | -0.55% | - |
| Aug 14, 2026 | 64.95 | 65.01 | 64.95 | 64.95 | 63.96 | 0.23% | 10,494 |
| Aug 13, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 63.81 | -0.11% | 15 |
| Aug 12, 2026 | 64.87 | 64.87 | 64.87 | 64.87 | 63.88 | 0.31% | 2,054 |
| Aug 11, 2026 | 64.62 | 64.79 | 64.62 | 64.67 | 63.69 | 0.40% | 3,259 |
| Aug 10, 2026 | 64.45 | 64.52 | 64.41 | 64.41 | 63.43 | 0.11% | 1,035 |
| Aug 7, 2026 | 64.42 | 64.42 | 64.34 | 64.34 | 63.36 | 0.31% | 1,352 |
| Aug 6, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 63.16 | 0.79% | 9 |
| Aug 5, 2026 | 63.90 | 63.90 | 63.64 | 63.64 | 62.67 | -0.08% | 41,614 |
| Aug 4, 2026 | 63.55 | 63.69 | 63.55 | 63.69 | 62.72 | 0.70% | 2,112 |
| Aug 3, 2026 | 62.90 | 63.25 | 62.90 | 63.25 | 62.29 | 0.96% | 4,179 |
| Jul 31, 2026 | 62.69 | 62.69 | 62.65 | 62.65 | 61.70 | 1.11% | 33,564 |
| Jul 30, 2026 | 61.92 | 62.12 | 61.92 | 61.96 | 61.02 | 1.01% | 3,434 |
| Jul 29, 2026 | 61.55 | 61.57 | 61.34 | 61.34 | 60.41 | -0.34% | 889 |
| Jul 28, 2026 | 61.68 | 61.68 | 61.48 | 61.55 | 60.61 | -0.32% | 3,406 |
| Jul 27, 2026 | 62.00 | 62.14 | 61.75 | 61.75 | 60.81 | 0.98% | 2,825 |
| Jul 24, 2026 | 61.09 | 61.26 | 61.06 | 61.15 | 60.22 | 0.51% | 7,729 |
| Jul 23, 2026 | 61.38 | 61.38 | 60.84 | 60.84 | 59.91 | -1.25% | 3,775 |
| Jul 22, 2026 | 61.19 | 61.62 | 61.19 | 61.61 | 60.67 | 0.69% | 6,064 |
| Jul 21, 2026 | 61.10 | 61.19 | 60.97 | 61.19 | 60.26 | 0.86% | 5,153 |
| Jul 20, 2026 | 60.51 | 60.81 | 60.50 | 60.67 | 59.75 | 0.40% | 5,461 |
| Jul 17, 2026 | 60.31 | 60.59 | 60.17 | 60.43 | 59.51 | -0.18% | 65,653 |
| Jul 16, 2026 | 60.93 | 60.93 | 60.47 | 60.54 | 59.62 | -0.88% | 3,474 |
| Jul 15, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 60.15 | -0.07% | 1,041 |