Xtrackers Global Inflation-Linked Bond UCITS ETF (SWX:XG7G)
Switzerland · Delayed Price · Currency is CHF 85.57
-0.44 (-0.51%)
Sep 23, 2026, 4:47 PM CET
SWX:XG7G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 85.73 | 85.86 | 85.50 | 85.57 | 85.57 | -0.51% | 170 |
| Sep 22, 2026 | 86.10 | 86.24 | 85.94 | 86.01 | 86.01 | -0.16% | 191 |
| Sep 21, 2026 | 86.16 | 86.16 | 85.99 | 86.15 | 86.15 | 0.50% | 276 |
| Sep 18, 2026 | 85.87 | 85.87 | 85.72 | 85.72 | 85.72 | -0.37% | 212 |
| Sep 17, 2026 | 85.75 | 86.04 | 85.63 | 86.04 | 86.04 | 0.04% | 163 |
| Sep 16, 2026 | 85.65 | 86.00 | 85.65 | 86.00 | 86.00 | 0.40% | 568 |
| Sep 15, 2026 | 85.86 | 85.86 | 85.48 | 85.66 | 85.66 | -0.27% | 1,229 |
| Sep 14, 2026 | 85.76 | 85.89 | 85.67 | 85.89 | 85.89 | 0.14% | 763 |
| Sep 11, 2026 | 85.95 | 86.04 | 85.77 | 85.77 | 85.77 | -0.15% | 350 |
| Sep 10, 2026 | 86.27 | 86.27 | 85.90 | 85.90 | 85.90 | -0.77% | 297 |
| Sep 9, 2026 | 86.64 | 86.73 | 86.56 | 86.57 | 86.57 | -0.15% | 510 |
| Sep 8, 2026 | 86.74 | 86.74 | 86.70 | 86.70 | 86.70 | 0.10% | 182 |
| Sep 7, 2026 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | -0.01% | 90 |
| Sep 4, 2026 | 86.66 | 86.77 | 86.62 | 86.62 | 86.62 | -0.01% | 81 |
| Sep 3, 2026 | 86.70 | 86.88 | 86.62 | 86.62 | 86.62 | 0.35% | 390 |
| Sep 2, 2026 | 86.32 | 86.49 | 86.32 | 86.32 | 86.32 | -0.25% | 2,330 |
| Sep 1, 2026 | 86.16 | 86.57 | 86.16 | 86.54 | 86.54 | -0.01% | 325 |
| Aug 31, 2026 | 86.84 | 86.84 | 86.55 | 86.55 | 86.55 | -0.34% | 309 |
| Aug 28, 2026 | 88.10 | 88.10 | 86.70 | 86.84 | 86.84 | -0.32% | 217 |
| Aug 27, 2026 | 87.90 | 87.90 | 87.02 | 87.12 | 87.12 | 0.12% | 141 |
| Aug 26, 2026 | 86.94 | 87.01 | 86.90 | 87.01 | 87.01 | -0.10% | 1,361 |
| Aug 25, 2026 | 86.96 | 87.10 | 86.96 | 87.10 | 87.10 | 0.32% | 388 |
| Aug 24, 2026 | 86.75 | 86.82 | 86.75 | 86.82 | 86.82 | - | 290 |
| Aug 21, 2026 | 86.89 | 86.89 | 86.77 | 86.82 | 86.82 | -0.14% | 96 |
| Aug 20, 2026 | 86.79 | 86.94 | 86.79 | 86.94 | 86.94 | -0.10% | 32 |
| Aug 19, 2026 | 86.88 | 87.07 | 86.88 | 87.03 | 87.03 | 0.29% | 160 |
| Aug 18, 2026 | 86.80 | 87.00 | 86.80 | 87.00 | 86.77 | -0.11% | 626 |
| Aug 17, 2026 | 87.09 | 87.12 | 87.05 | 87.10 | 86.87 | -0.07% | 579 |
| Aug 14, 2026 | 87.11 | 87.20 | 87.11 | 87.16 | 86.93 | -0.44% | 211 |
| Aug 13, 2026 | 87.27 | 87.55 | 87.27 | 87.55 | 87.32 | 0.40% | 75 |
| Aug 12, 2026 | 87.26 | 87.32 | 87.20 | 87.20 | 86.97 | - | 33 |
| Aug 11, 2026 | 86.79 | 87.24 | 86.79 | 87.20 | 86.97 | 0.09% | 315 |
| Aug 10, 2026 | 87.16 | 87.28 | 87.10 | 87.12 | 86.89 | -0.11% | 75 |
| Aug 7, 2026 | 87.05 | 87.22 | 87.05 | 87.22 | 86.99 | 0.05% | 337 |
| Aug 6, 2026 | 87.14 | 87.18 | 87.14 | 87.18 | 86.95 | -0.05% | 87 |
| Aug 5, 2026 | 87.40 | 87.40 | 87.22 | 87.22 | 87.00 | - | 712 |
| Aug 4, 2026 | 87.02 | 87.24 | 86.90 | 87.22 | 87.00 | 0.14% | 3,122 |
| Aug 3, 2026 | 87.01 | 87.19 | 86.93 | 87.10 | 86.87 | 0.18% | 5,308 |
| Jul 31, 2026 | 86.82 | 86.94 | 86.82 | 86.94 | 86.72 | 0.06% | 118 |
| Jul 30, 2026 | 87.03 | 87.18 | 86.89 | 86.89 | 86.66 | -0.18% | 489 |
| Jul 29, 2026 | 86.98 | 87.17 | 86.98 | 87.05 | 86.82 | -0.16% | 11,888 |
| Jul 28, 2026 | 87.00 | 87.19 | 87.00 | 87.19 | 86.96 | 0.06% | 246 |
| Jul 27, 2026 | 87.12 | 87.52 | 87.00 | 87.14 | 86.91 | -0.04% | 432 |
| Jul 24, 2026 | 86.96 | 87.18 | 86.96 | 87.18 | 86.95 | 0.39% | 87 |
| Jul 23, 2026 | 87.03 | 87.21 | 86.84 | 86.84 | 86.61 | -0.36% | 363 |
| Jul 22, 2026 | 87.42 | 87.42 | 87.15 | 87.15 | 86.92 | -0.13% | 465 |
| Jul 21, 2026 | 87.27 | 87.34 | 87.11 | 87.26 | 87.03 | -0.21% | 82 |
| Jul 20, 2026 | 87.46 | 87.56 | 87.44 | 87.44 | 87.21 | -0.23% | 94 |
| Jul 17, 2026 | 87.53 | 87.64 | 87.53 | 87.64 | 87.41 | 0.37% | 97 |
| Jul 16, 2026 | 87.32 | 87.40 | 87.32 | 87.32 | 87.09 | -0.26% | 32 |