Xtrackers Switzerland UCITS ETF (SWX:XSMC)
Switzerland · Delayed Price · Currency is CHF 177.70
-0.52 (-0.29%)
Sep 23, 2026, 5:36 PM CET
SWX:XSMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 178.68 | 178.72 | 177.70 | 177.70 | 177.70 | -0.29% | 7,932 |
| Sep 22, 2026 | 178.60 | 178.66 | 177.38 | 178.22 | 178.22 | -0.19% | 42,880 |
| Sep 21, 2026 | 177.22 | 178.56 | 176.90 | 178.56 | 178.56 | 1.35% | 18,839 |
| Sep 18, 2026 | 177.38 | 177.92 | 175.86 | 176.18 | 176.18 | -1.02% | 21,524 |
| Sep 17, 2026 | 177.66 | 178.26 | 176.94 | 178.00 | 178.00 | 1.01% | 31,066 |
| Sep 16, 2026 | 176.22 | 176.36 | 176.00 | 176.22 | 176.22 | 0.39% | 858 |
| Sep 15, 2026 | 175.36 | 175.78 | 174.40 | 175.54 | 175.54 | -0.70% | 9,698 |
| Sep 14, 2026 | 176.78 | 177.34 | 176.50 | 176.78 | 176.78 | 0.81% | 3,466 |
| Sep 11, 2026 | 175.12 | 176.66 | 175.12 | 175.36 | 175.36 | 0.39% | 1,670 |
| Sep 10, 2026 | 176.02 | 176.02 | 174.68 | 174.68 | 174.68 | -0.73% | 4,695 |
| Sep 9, 2026 | 177.86 | 178.00 | 175.82 | 175.96 | 175.96 | -1.81% | 2,148 |
| Sep 8, 2026 | 179.72 | 179.72 | 177.82 | 179.20 | 179.20 | -1.70% | 8,184 |
| Sep 7, 2026 | 180.90 | 182.30 | 180.50 | 182.30 | 182.30 | -0.38% | 341 |
| Sep 4, 2026 | 182.98 | 183.32 | 182.74 | 183.00 | 183.00 | 0.04% | 7,282 |
| Sep 3, 2026 | 184.00 | 184.00 | 182.40 | 182.92 | 182.92 | 0.15% | 3,698 |
| Sep 2, 2026 | 183.84 | 183.84 | 181.84 | 182.64 | 182.64 | 0.22% | 2,610 |
| Sep 1, 2026 | 182.14 | 182.56 | 180.98 | 182.24 | 182.24 | 0.39% | 8,950 |
| Aug 31, 2026 | 182.84 | 182.92 | 181.52 | 181.54 | 181.54 | -0.94% | 4,540 |
| Aug 28, 2026 | 183.72 | 183.72 | 183.20 | 183.26 | 183.26 | 0.10% | 35,468 |
| Aug 27, 2026 | 183.72 | 183.72 | 183.08 | 183.08 | 183.08 | -0.98% | 8,581 |
| Aug 26, 2026 | 185.22 | 185.74 | 184.90 | 184.90 | 184.90 | -0.03% | 1,185 |
| Aug 25, 2026 | 184.32 | 185.12 | 184.32 | 184.96 | 184.96 | 0.62% | 4,439 |
| Aug 24, 2026 | 183.84 | 184.20 | 183.50 | 183.82 | 183.82 | -0.24% | 12,129 |
| Aug 21, 2026 | 182.46 | 184.26 | 182.46 | 184.26 | 184.26 | 0.85% | 67,259 |
| Aug 20, 2026 | 183.42 | 183.42 | 182.48 | 182.70 | 182.70 | -0.23% | 2,384 |
| Aug 19, 2026 | 181.76 | 183.62 | 181.76 | 183.12 | 183.12 | 0.59% | 3,384 |
| Aug 18, 2026 | 181.84 | 182.36 | 181.56 | 182.04 | 182.04 | -0.10% | 8,640 |
| Aug 17, 2026 | 182.82 | 183.30 | 182.22 | 182.22 | 182.22 | -0.56% | 15,949 |
| Aug 14, 2026 | 184.62 | 184.62 | 182.88 | 183.24 | 183.24 | -0.83% | 5,039 |
| Aug 13, 2026 | 184.72 | 184.78 | 184.72 | 184.78 | 184.78 | 0.33% | 1,672 |
| Aug 12, 2026 | 185.26 | 185.30 | 183.94 | 184.18 | 184.18 | -0.95% | 5,194 |
| Aug 11, 2026 | 186.56 | 186.64 | 185.88 | 185.94 | 185.94 | -0.08% | 28,602 |
| Aug 10, 2026 | 185.62 | 186.20 | 185.50 | 186.08 | 186.08 | 0.37% | 11,570 |
| Aug 7, 2026 | 185.16 | 186.16 | 185.16 | 185.40 | 185.40 | 0.41% | 1,199 |
| Aug 6, 2026 | 185.96 | 186.08 | 184.60 | 184.64 | 184.64 | -0.06% | 4,268 |
| Aug 5, 2026 | 184.14 | 185.02 | 184.00 | 184.76 | 184.76 | 0.69% | 2,920 |
| Aug 4, 2026 | 183.04 | 184.10 | 182.72 | 183.50 | 183.50 | 0.53% | 7,537 |
| Aug 3, 2026 | 183.10 | 183.20 | 182.22 | 182.54 | 182.54 | 0.11% | 1,142 |
| Jul 31, 2026 | 184.22 | 185.04 | 182.34 | 182.34 | 182.34 | -0.53% | 8,831 |
| Jul 30, 2026 | 183.46 | 183.50 | 183.32 | 183.32 | 183.32 | -0.24% | 3,679 |
| Jul 29, 2026 | 185.62 | 185.62 | 183.76 | 183.76 | 183.76 | -0.57% | 2,602 |
| Jul 28, 2026 | 183.00 | 184.94 | 183.00 | 184.82 | 184.82 | 0.75% | 1,861 |
| Jul 27, 2026 | 183.38 | 183.48 | 183.06 | 183.44 | 183.44 | 0.74% | 2,490 |
| Jul 24, 2026 | 180.68 | 182.24 | 180.68 | 182.10 | 182.10 | 0.80% | 2,052 |
| Jul 23, 2026 | 179.80 | 180.66 | 178.92 | 180.66 | 180.66 | -0.71% | 646 |
| Jul 22, 2026 | 181.66 | 182.86 | 181.66 | 181.96 | 181.96 | -0.05% | 4,361 |
| Jul 21, 2026 | 181.26 | 182.06 | 181.22 | 182.06 | 182.06 | 0.56% | 848 |
| Jul 20, 2026 | 181.08 | 181.32 | 180.90 | 181.04 | 181.04 | -0.44% | 2,756 |
| Jul 17, 2026 | 181.36 | 182.06 | 181.36 | 181.84 | 181.84 | 0.26% | 789 |
| Jul 16, 2026 | 181.64 | 181.64 | 180.82 | 181.36 | 181.36 | -0.21% | 3,850 |