Xtrackers S&P Global Infrastructure Swap UCITS ETF (SWX:XSGI)
Switzerland · Delayed Price · Currency is CHF 63.40
-0.27 (-0.42%)
Last updated: Sep 22, 2026, 3:31 PM CET
SWX:XSGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 63.15 | 63.40 | 63.14 | 63.40 | 63.40 | 0.03% | 165 |
| Sep 21, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | -0.46% | - |
| Sep 18, 2026 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | -0.02% | - |
| Sep 17, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 0.98% | - |
| Sep 16, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 0.14% | 10 |
| Sep 15, 2026 | 63.00 | 63.00 | 62.95 | 62.97 | 62.97 | -0.58% | 356 |
| Sep 14, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -0.47% | - |
| Sep 11, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - | - |
| Sep 10, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -0.52% | 29 |
| Sep 9, 2026 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | -0.31% | - |
| Sep 8, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.23% | - |
| Sep 7, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - | - |
| Sep 4, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - | - |
| Sep 3, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - | - |
| Sep 2, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - | - |
| Sep 1, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | 0.47% | 325 |
| Aug 31, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | -1.15% | 5 |
| Aug 28, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 0.45% | 606 |
| Aug 27, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | -0.91% | 2,025 |
| Aug 26, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 0.61% | - |
| Aug 25, 2026 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 0.53% | 1 |
| Aug 24, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | -0.53% | 1,244 |
| Aug 21, 2026 | 64.29 | 64.37 | 64.29 | 64.37 | 64.37 | 0.34% | 2,299 |
| Aug 20, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -0.40% | 1 |
| Aug 19, 2026 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | -1.23% | - |
| Aug 18, 2026 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | 0.14% | 4,700 |
| Aug 17, 2026 | 65.00 | 65.12 | 65.00 | 65.12 | 65.12 | -0.17% | 1,264 |
| Aug 14, 2026 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - | - |
| Aug 13, 2026 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - | - |
| Aug 12, 2026 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 0.65% | - |
| Aug 11, 2026 | 64.82 | 64.82 | 64.81 | 64.81 | 64.81 | -0.15% | 170 |
| Aug 10, 2026 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | -0.60% | - |
| Aug 7, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.40% | - |
| Aug 6, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | 0.55% | 18 |
| Aug 5, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.76% | - |
| Aug 4, 2026 | 65.93 | 65.93 | 65.70 | 65.70 | 65.70 | -0.20% | 517 |
| Aug 3, 2026 | 66.40 | 66.40 | 65.83 | 65.83 | 65.83 | 0.14% | 2,241 |
| Jul 31, 2026 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - | 53 |
| Jul 30, 2026 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | -1.48% | 150 |
| Jul 29, 2026 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | -0.66% | - |
| Jul 28, 2026 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | -0.49% | - |
| Jul 27, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.39% | 3 |
| Jul 24, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.43% | 615 |
| Jul 23, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 0.40% | 401 |
| Jul 22, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 0.82% | - |
| Jul 21, 2026 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | -0.03% | - |
| Jul 20, 2026 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - | - |
| Jul 17, 2026 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - | 150 |
| Jul 16, 2026 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | -0.62% | - |
| Jul 15, 2026 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 0.30% | 4 |