Xtrackers ShortDAX Daily Swap UCITS ETF (SWX:XSDX)
Switzerland · Delayed Price · Currency is CHF 8.57
-0.08 (-0.95%)
Last updated: Sep 22, 2026, 4:35 PM CET
SWX:XSDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.95% | 3,162 |
| Sep 21, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.54% | 23,822 |
| Sep 18, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.15% | 13,000 |
| Sep 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.53% | - |
| Sep 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.31% | - |
| Sep 15, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.29% | - |
| Sep 14, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Sep 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.09% | - |
| Sep 10, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.98% | 1,200 |
| Sep 9, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.43% | - |
| Sep 8, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.02% | 12,978 |
| Sep 7, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.09% | 11,806 |
| Sep 4, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.35% | - |
| Sep 3, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.24% | 12,880 |
| Sep 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.41% | 500 |
| Sep 1, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.98% | 1,200 |
| Aug 31, 2026 | 8.28 | 8.30 | 8.28 | 8.30 | 8.30 | 0.69% | 24,850 |
| Aug 28, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.39% | - |
| Aug 27, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - | - |
| Aug 26, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.48% | 13,195 |
| Aug 25, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.67% | 13,123 |
| Aug 24, 2026 | 8.35 | 8.37 | 8.35 | 8.37 | 8.37 | 0.42% | 16,300 |
| Aug 21, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.43% | - |
| Aug 20, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.56% | 3,235 |
| Aug 19, 2026 | 8.39 | 8.39 | 8.32 | 8.32 | 8.32 | -0.30% | 16,105 |
| Aug 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.68% | 3,267 |
| Aug 17, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.18% | - |
| Aug 14, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Aug 13, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.18% | - |
| Aug 12, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.13% | - |
| Aug 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.01% | 13,289 |
| Aug 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.02% | 13,297 |
| Aug 7, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.71% | - |
| Aug 6, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.36% | - |
| Aug 5, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.27% | - |
| Aug 4, 2026 | 8.27 | 8.27 | 8.26 | 8.26 | 8.26 | -0.79% | 21,653 |
| Aug 3, 2026 | 8.30 | 8.33 | 8.30 | 8.32 | 8.32 | -1.49% | 28,238 |
| Jul 31, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.73% | - |
| Jul 30, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.01% | 12,881 |
| Jul 29, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.30% | 26,907 |
| Jul 28, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.80% | 12,877 |
| Jul 27, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -1.79% | 23,220 |
| Jul 24, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.99% | - |
| Jul 23, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1.54% | - |
| Jul 22, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.41% | 12,768 |
| Jul 21, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | - |
| Jul 20, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.35% | 12,742 |
| Jul 17, 2026 | 8.67 | 8.67 | 8.64 | 8.64 | 8.64 | -0.22% | 14,303 |
| Jul 16, 2026 | 8.66 | 8.69 | 8.66 | 8.66 | 8.66 | 1.43% | 10,896 |
| Jul 15, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.23% | - |