Xtrackers MSCI EMU ESG UCITS ETF (SWX:XZEZ)
Switzerland · Delayed Price · Currency is CHF 85.35
+0.04 (0.05%)
At close: Sep 22, 2026
SWX:XZEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | 0.05% | - |
| Sep 21, 2026 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | 0.12% | - |
| Sep 18, 2026 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - | - |
| Sep 17, 2026 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | 0.21% | - |
| Sep 16, 2026 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | - | - |
| Sep 15, 2026 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | -0.18% | - |
| Sep 14, 2026 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | -0.27% | - |
| Sep 11, 2026 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | - | - |
| Sep 10, 2026 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | -0.37% | - |
| Sep 9, 2026 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | -0.74% | - |
| Sep 8, 2026 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - | - |
| Sep 7, 2026 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - | - |
| Sep 4, 2026 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - | - |
| Sep 3, 2026 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | -0.07% | - |
| Sep 2, 2026 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | - | - |
| Sep 1, 2026 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | -0.32% | - |
| Aug 31, 2026 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - | - |
| Aug 28, 2026 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - | - |
| Aug 27, 2026 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - | - |
| Aug 26, 2026 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - | - |
| Aug 25, 2026 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - | - |
| Aug 24, 2026 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - | - |
| Aug 21, 2026 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - | - |
| Aug 20, 2026 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | -0.18% | - |
| Aug 19, 2026 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | -0.33% | - |
| Aug 18, 2026 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | -0.16% | - |
| Aug 17, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 0.08% | - |
| Aug 14, 2026 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | 0.02% | - |
| Aug 13, 2026 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | 0.02% | - |
| Aug 12, 2026 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | - | - |
| Aug 11, 2026 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | 0.40% | - |
| Aug 10, 2026 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 0.10% | - |
| Aug 7, 2026 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - | - |
| Aug 6, 2026 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 1.30% | - |
| Aug 5, 2026 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | 0.32% | - |
| Aug 4, 2026 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | 0.79% | - |
| Aug 3, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.75% | - |
| Jul 31, 2026 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - | - |
| Jul 30, 2026 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - | - |
| Jul 29, 2026 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - | - |
| Jul 28, 2026 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - | - |
| Jul 27, 2026 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | 0.96% | 1,251 |
| Jul 24, 2026 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | 0.06% | - |
| Jul 23, 2026 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | -0.16% | - |
| Jul 22, 2026 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 0.25% | - |
| Jul 21, 2026 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - | - |
| Jul 20, 2026 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - | - |
| Jul 17, 2026 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | -0.31% | - |
| Jul 16, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 0.98% | - |
| Jul 15, 2026 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | - | - |