Xtrackers SLI UCITS ETF (SWX:XSLI)
Switzerland · Delayed Price · Currency is CHF 236.50
+1.30 (0.55%)
Last updated: Sep 22, 2026, 4:39 PM CET
SWX:XSLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 237.50 | 237.50 | 236.10 | 236.50 | 236.50 | 0.55% | 166 |
| Sep 21, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | 1.01% | 157 |
| Sep 18, 2026 | 234.80 | 234.90 | 232.85 | 232.85 | 232.85 | -0.83% | 606 |
| Sep 17, 2026 | 233.90 | 234.80 | 233.70 | 234.80 | 234.80 | 0.99% | 3,670 |
| Sep 16, 2026 | 230.30 | 232.90 | 230.30 | 232.50 | 232.50 | 0.26% | 1,243 |
| Sep 15, 2026 | 232.00 | 232.00 | 229.90 | 231.90 | 231.90 | -0.92% | 1,215 |
| Sep 14, 2026 | 233.65 | 234.05 | 233.65 | 234.05 | 234.05 | 0.47% | 1,024 |
| Sep 11, 2026 | 233.00 | 233.70 | 232.60 | 232.95 | 232.95 | 0.41% | 229 |
| Sep 10, 2026 | 234.10 | 234.10 | 232.00 | 232.00 | 232.00 | -0.88% | 376 |
| Sep 9, 2026 | 236.35 | 236.35 | 233.45 | 234.05 | 234.05 | -1.70% | 1,528 |
| Sep 8, 2026 | 237.75 | 238.65 | 237.00 | 238.10 | 238.10 | -0.94% | 1,755 |
| Sep 7, 2026 | 239.15 | 240.35 | 239.15 | 240.35 | 240.35 | -0.37% | 44 |
| Sep 4, 2026 | 241.80 | 241.85 | 241.20 | 241.25 | 241.25 | -0.19% | 2,114 |
| Sep 3, 2026 | 241.45 | 241.70 | 241.45 | 241.70 | 241.70 | 0.67% | 87 |
| Sep 2, 2026 | 240.00 | 240.10 | 240.00 | 240.10 | 240.10 | -0.17% | 21 |
| Sep 1, 2026 | 241.30 | 241.30 | 238.75 | 240.50 | 240.50 | -0.21% | 2,020 |
| Aug 31, 2026 | 244.15 | 244.15 | 241.00 | 241.00 | 241.00 | -0.70% | 189 |
| Aug 28, 2026 | 243.30 | 243.30 | 242.70 | 242.70 | 242.70 | 0.29% | 599 |
| Aug 27, 2026 | 243.85 | 243.85 | 242.00 | 242.00 | 242.00 | -1.00% | 183 |
| Aug 26, 2026 | 244.80 | 245.05 | 244.45 | 244.45 | 244.45 | 0.25% | 163 |
| Aug 25, 2026 | 243.15 | 243.85 | 242.95 | 243.85 | 243.85 | 0.60% | 118 |
| Aug 24, 2026 | 242.60 | 242.70 | 242.40 | 242.40 | 242.40 | - | 156 |
| Aug 21, 2026 | 240.25 | 242.40 | 240.10 | 242.40 | 242.40 | 0.52% | 794 |
| Aug 20, 2026 | 241.85 | 241.85 | 241.10 | 241.15 | 241.15 | -0.06% | 296 |
| Aug 19, 2026 | 240.85 | 241.35 | 240.60 | 241.30 | 241.30 | 0.09% | 1,398 |
| Aug 18, 2026 | 244.10 | 244.55 | 243.70 | 244.45 | 241.09 | -0.14% | 464 |
| Aug 17, 2026 | 246.35 | 246.35 | 244.80 | 244.80 | 241.43 | -0.79% | 309 |
| Aug 14, 2026 | 247.05 | 247.05 | 246.75 | 246.75 | 243.36 | -0.46% | 801 |
| Aug 13, 2026 | 247.95 | 247.95 | 247.90 | 247.90 | 244.49 | 0.22% | 315 |
| Aug 12, 2026 | 248.20 | 248.20 | 247.35 | 247.35 | 243.95 | -0.46% | 384 |
| Aug 11, 2026 | 249.65 | 249.65 | 248.50 | 248.50 | 245.08 | -0.22% | 172 |
| Aug 10, 2026 | 250.00 | 250.00 | 248.25 | 249.05 | 245.63 | 0.18% | 690 |
| Aug 7, 2026 | 247.75 | 249.40 | 247.75 | 248.60 | 245.18 | -0.18% | 316 |
| Aug 6, 2026 | 249.10 | 249.10 | 249.05 | 249.05 | 245.63 | 0.46% | 1,885 |
| Aug 5, 2026 | 247.65 | 248.20 | 246.85 | 247.90 | 244.49 | 0.69% | 3,428 |
| Aug 4, 2026 | 244.50 | 246.20 | 244.35 | 246.20 | 242.81 | 0.82% | 267 |
| Aug 3, 2026 | 246.65 | 246.65 | 244.20 | 244.20 | 240.84 | 0.21% | 420 |
| Jul 31, 2026 | 245.35 | 245.35 | 243.70 | 243.70 | 240.35 | -0.49% | 109 |
| Jul 30, 2026 | 245.70 | 246.90 | 244.90 | 244.90 | 241.53 | -0.43% | 1,944 |
| Jul 29, 2026 | 246.40 | 246.40 | 245.90 | 245.95 | 242.57 | 0.43% | 1,067 |
| Jul 28, 2026 | 242.65 | 244.90 | 242.65 | 244.90 | 241.53 | 0.57% | 314 |
| Jul 27, 2026 | 244.15 | 244.15 | 243.25 | 243.50 | 240.15 | 0.47% | 63 |
| Jul 24, 2026 | 240.40 | 242.35 | 240.40 | 242.35 | 239.02 | 0.98% | 702 |
| Jul 23, 2026 | 239.40 | 240.85 | 239.40 | 240.00 | 236.70 | -1.07% | 2,244 |
| Jul 22, 2026 | 240.30 | 243.65 | 240.30 | 242.60 | 239.26 | -0.16% | 1,170 |
| Jul 21, 2026 | 243.75 | 243.75 | 241.85 | 243.00 | 239.66 | 0.21% | 7,178 |
| Jul 20, 2026 | 242.75 | 243.75 | 242.50 | 242.50 | 239.17 | -0.66% | 648 |
| Jul 17, 2026 | 243.45 | 244.55 | 243.45 | 244.10 | 240.74 | 0.37% | 815 |
| Jul 16, 2026 | 244.15 | 244.15 | 241.95 | 243.20 | 239.86 | -0.49% | 636 |
| Jul 15, 2026 | 243.15 | 244.40 | 243.05 | 244.40 | 241.04 | 1.26% | 990 |