Xtrackers MSCI Emerging Markets Swap UCITS ETF (SWX:XMEM)
Switzerland · Delayed Price · Currency is CHF 69.27
+0.02 (0.03%)
Last updated: Sep 17, 2026, 1:58 PM CET
SWX:XMEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.25% | - |
| Sep 21, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 2.53% | - |
| Sep 18, 2026 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | 0.03% | - |
| Sep 17, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.89% | 625 |
| Sep 16, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 0.73% | - |
| Sep 15, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | -0.04% | 2,345 |
| Sep 14, 2026 | 68.19 | 68.19 | 68.17 | 68.17 | 68.17 | -2.60% | 884 |
| Sep 11, 2026 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 1.36% | - |
| Sep 10, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -1.50% | 746 |
| Sep 9, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.43% | - |
| Sep 8, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.20% | - |
| Sep 7, 2026 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 1.10% | 228 |
| Sep 4, 2026 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 1.69% | 170 |
| Sep 3, 2026 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | -0.29% | - |
| Sep 2, 2026 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | -0.07% | - |
| Sep 1, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 0.29% | - |
| Aug 31, 2026 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | -0.36% | 751 |
| Aug 28, 2026 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | 0.41% | 1,532 |
| Aug 27, 2026 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 0.28% | 335 |
| Aug 26, 2026 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 0.81% | 500 |
| Aug 25, 2026 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | 0.92% | - |
| Aug 24, 2026 | 67.16 | 67.31 | 67.16 | 67.27 | 67.27 | -0.90% | 2,440 |
| Aug 21, 2026 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 1.25% | - |
| Aug 20, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | -0.09% | - |
| Aug 19, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - | 20 |
| Aug 18, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -2.80% | - |
| Aug 17, 2026 | 69.01 | 69.03 | 69.01 | 69.03 | 69.03 | 1.29% | 765 |
| Aug 14, 2026 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -0.38% | - |
| Aug 13, 2026 | 68.45 | 68.45 | 68.41 | 68.41 | 68.41 | 0.74% | 429 |
| Aug 12, 2026 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 1.09% | - |
| Aug 11, 2026 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | 0.60% | 552 |
| Aug 10, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | -0.09% | 238 |
| Aug 7, 2026 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | -0.37% | - |
| Aug 6, 2026 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | -0.07% | - |
| Aug 5, 2026 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 0.10% | - |
| Aug 4, 2026 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | 2.52% | - |
| Aug 3, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - | - |
| Jul 31, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | 4.45% | 559 |
| Jul 30, 2026 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | -1.12% | 701 |
| Jul 29, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -0.47% | - |
| Jul 28, 2026 | 63.92 | 64.05 | 63.64 | 63.64 | 63.64 | -2.03% | 7,625 |
| Jul 27, 2026 | 66.25 | 66.33 | 64.96 | 64.96 | 64.96 | -1.38% | 3,496 |
| Jul 24, 2026 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | -0.71% | - |
| Jul 23, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | -0.38% | 618 |
| Jul 22, 2026 | 66.04 | 66.59 | 66.00 | 66.59 | 66.59 | 0.27% | 2,774 |
| Jul 21, 2026 | 66.47 | 66.47 | 66.41 | 66.41 | 66.41 | 1.92% | 1,062 |
| Jul 20, 2026 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 1.15% | 407 |
| Jul 17, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | -2.02% | - |
| Jul 16, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -0.95% | - |
| Jul 15, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | -0.11% | - |