Skip to main content
logo
Xtrackers S&P 500 Equal Weight Scored & Screened UCITS ETF (SWX:XZEW)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
49.23
+0.24 (0.49%)
Last updated: Sep 22, 2026, 3:21 PM CET

SWX:XZEW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202649.0749.2349.0149.2349.230.49%4,494
Sep 21, 202649.1349.1348.9948.9948.99-0.39%1,723
Sep 18, 202649.1949.1949.1849.1849.18-0.37%570
Sep 17, 202649.3449.3749.3449.3649.360.34%1,200
Sep 16, 202649.2049.2049.2049.2049.200.23%820
Sep 15, 202648.9849.0948.9849.0849.08-0.18%7,427
Sep 14, 202649.3049.3549.1649.1749.170.72%3,420
Sep 11, 202648.7848.8248.7848.8248.820.49%600
Sep 10, 202648.8448.8448.5848.5848.58-1.13%1,727
Sep 9, 202649.1449.1449.1449.1449.14-0.31%190
Sep 8, 202649.5549.5549.2949.2949.29-0.51%760
Sep 7, 202649.6849.6849.5349.5549.55-0.49%1,330
Sep 4, 202649.8049.8549.7949.7949.790.20%1,140
Sep 3, 202649.7249.7349.6949.6949.69-0.16%6,387
Sep 2, 202649.7249.7849.7249.7749.770.13%1,330
Sep 1, 202649.7449.7449.7149.7149.71-0.27%570
Aug 31, 202649.8349.8449.8349.8449.84-0.31%570
Aug 28, 202650.0050.0050.0050.0050.00-0.17%190
Aug 27, 202650.1550.1650.0850.0850.08-950
Aug 26, 202650.0850.0850.0850.0850.080.43%-
Aug 25, 202650.0350.0449.8049.8749.870.16%2,471
Aug 24, 202649.7949.8049.7949.7949.790.52%950
Aug 21, 202649.4149.5549.4149.5349.53-0.36%1,710
Aug 20, 202649.7149.7149.7149.7149.71-0.54%-
Aug 19, 202649.9849.9849.9849.9849.98-0.07%6,987
Aug 18, 202650.0150.0150.0150.0150.01-0.12%-
Aug 17, 202650.0750.0750.0750.0750.07-0.52%890
Aug 14, 202650.3350.3350.3350.3350.330.34%3,068
Aug 13, 202650.1650.1650.1650.1650.160.34%-
Aug 12, 202650.0150.0149.9949.9949.990.48%1,040
Aug 11, 202649.7549.7549.7549.7549.750.36%202
Aug 10, 202649.5849.6049.5749.5749.570.36%5,528
Aug 7, 202649.5049.5049.3949.3949.39-0.29%2,190
Aug 6, 202649.5449.5449.5449.5449.540.49%-
Aug 5, 202649.4049.4049.3049.3049.300.74%4,234
Aug 4, 202648.8948.9548.8948.9448.940.38%11,482
Aug 3, 202648.5748.7548.5748.7548.750.10%1,900
Jul 31, 202648.7048.7148.7048.7048.700.40%570
Jul 30, 202648.9248.9548.5148.5148.51-1.88%4,570
Jul 29, 202649.4449.4449.4449.4449.440.42%-
Jul 28, 202649.1249.2349.1249.2349.230.52%1,005
Jul 27, 202648.9848.9848.9848.9848.980.64%4,628
Jul 24, 202648.6748.6748.6748.6748.670.81%-
Jul 23, 202648.2848.2848.2848.2848.280.12%2,113
Jul 22, 202648.2248.2248.2248.2248.220.35%1,669
Jul 21, 202647.9348.0547.9348.0548.050.04%3,618
Jul 20, 202648.0348.0348.0348.0348.03-0.58%850
Jul 17, 202648.2048.3148.1748.3148.31-0.05%8,322
Jul 16, 202648.3348.3348.3348.3348.331.00%-
Jul 15, 202647.8547.8547.8547.8547.85-0.20%-