Xtrackers MSCI China UCITS ETF (SWX:XMCH)
Switzerland · Delayed Price · Currency is CHF 16.00
+0.12 (0.74%)
At close: Aug 29, 2025
SWX:XMCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 16.20 | 16.20 | 16.17 | 16.20 | - | -0.11% | 6,385 |
| Sep 1, 2025 | 16.34 | 16.34 | 16.21 | 16.21 | - | 1.34% | 1,193 |
| Aug 29, 2025 | 16.10 | 16.10 | 15.88 | 16.00 | - | 0.74% | 26,953 |
| Aug 28, 2025 | 15.75 | 15.88 | 15.75 | 15.88 | - | 0.58% | 1,537 |
| Aug 27, 2025 | 15.90 | 15.90 | 15.79 | 15.79 | - | -3.13% | 2,655 |
| Aug 26, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | - | - |
| Aug 25, 2025 | 16.38 | 16.38 | 16.30 | 16.30 | - | 1.15% | 3,410 |
| Aug 22, 2025 | 16.10 | 16.12 | 16.10 | 16.11 | - | 1.78% | 984 |
| Aug 21, 2025 | 15.83 | 15.83 | 15.80 | 15.83 | - | 0.03% | 504 |
| Aug 20, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | - | - | - |
| Aug 19, 2025 | 15.85 | 15.85 | 15.83 | 15.83 | - | -0.10% | 10,682 |
| Aug 18, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | - | 0.09% | - |
| Aug 15, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | - | -0.13% | - |
| Aug 14, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | - | 0.55% | 400 |
| Aug 13, 2025 | 15.77 | 15.77 | 15.76 | 15.76 | - | 1.78% | 1,700 |
| Aug 12, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | - | 0.83% | - |
| Aug 11, 2025 | 15.37 | 15.37 | 15.36 | 15.36 | - | -0.31% | 4,404 |
| Aug 8, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | - | -0.47% | 429 |
| Aug 7, 2025 | 15.45 | 15.48 | 15.45 | 15.48 | - | 0.52% | 5,787 |
| Aug 6, 2025 | 15.47 | 15.47 | 15.40 | 15.40 | - | -0.01% | 9,628 |
| Aug 5, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | 0.92% | 786 |
| Aug 4, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | - | -0.52% | 1 |
| Jul 31, 2025 | 15.35 | 15.38 | 15.34 | 15.34 | - | -1.50% | 5,069 |
| Jul 30, 2025 | 15.47 | 15.58 | 15.47 | 15.58 | - | -0.15% | 1,993 |
| Jul 29, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | 0.41% | 5,607 |
| Jul 28, 2025 | 15.51 | 15.54 | 15.51 | 15.54 | - | 0.96% | 5,393 |
| Jul 25, 2025 | 15.35 | 15.40 | 15.35 | 15.39 | - | -0.90% | 5,206 |
| Jul 24, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | - | 0.47% | 4,743 |
| Jul 23, 2025 | 15.44 | 15.46 | 15.41 | 15.46 | - | 1.50% | 3,895 |
| Jul 22, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | - | 0.14% | - |
| Jul 21, 2025 | 15.25 | 15.25 | 15.18 | 15.21 | - | 0.38% | 225 |
| Jul 18, 2025 | 15.10 | 15.15 | 15.10 | 15.15 | - | 1.66% | 6,180 |
| Jul 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | - | 53 |
| Jul 16, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | 0.99% | 2,700 |
| Jul 15, 2025 | 14.69 | 14.75 | 14.69 | 14.75 | - | 1.61% | 3,787 |
| Jul 14, 2025 | 14.56 | 14.56 | 14.52 | 14.52 | - | 0.75% | 9,265 |
| Jul 11, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | - | 0.17% | - |
| Jul 10, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | - | 0.25% | 90 |
| Jul 9, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | - | -1.02% | 4 |
| Jul 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | 0.55% | 1,155 |
| Jul 7, 2025 | 14.24 | 14.42 | 14.24 | 14.42 | - | 1.09% | 4,991 |
| Jul 4, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | - | -0.06% | 655 |
| Jul 3, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | - | -0.18% | 150 |
| Jul 2, 2025 | 14.33 | 14.37 | 14.30 | 14.30 | - | -0.74% | 43,947 |
| Jul 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -0.04% | - |
| Jun 30, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | - | -0.62% | 8,303 |
| Jun 27, 2025 | 14.52 | 14.52 | 14.50 | 14.50 | - | -0.92% | 208 |
| Jun 26, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | - | -0.65% | 700 |
| Jun 25, 2025 | 14.76 | 14.76 | 14.73 | 14.73 | - | 0.26% | 1,633 |
| Jun 24, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | - | 1.32% | 2,100 |