Xtrackers II ESG Global Government Bond UCITS ETF (SWX:XZWG)
Switzerland · Delayed Price · Currency is CHF 5.05
-0.01 (-0.19%)
Last updated: Sep 22, 2026, 10:47 AM CET
SWX:XZWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.16% | 689 |
| Sep 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.03% | - |
| Sep 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.27% | - |
| Sep 17, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.56% | - |
| Sep 16, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.01% | - |
| Sep 15, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| Sep 14, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.01% | - |
| Sep 11, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.26% | - |
| Sep 10, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.34% | - |
| Sep 9, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.04% | 3 |
| Sep 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 4, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.12% | - |
| Sep 3, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.11% | 72 |
| Sep 2, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 0.02% | - |
| Sep 1, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Aug 31, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Aug 28, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Aug 27, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.06% | - |
| Aug 26, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.11% | - |
| Aug 25, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.39% | - |
| Aug 24, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.12% | - |
| Aug 21, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Aug 20, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.04% | - |
| Aug 19, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.82% | - |
| Aug 18, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.05 | - | - |
| Aug 17, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.05 | -0.24% | - |
| Aug 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | - | - |
| Aug 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | 0.11% | 686 |
| Aug 12, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.06 | 0.07% | - |
| Aug 11, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.05 | 0.09% | - |
| Aug 10, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.05 | -0.17% | - |
| Aug 7, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.06 | -0.15% | - |
| Aug 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | 0.38% | - |
| Aug 5, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.04 | 0.06% | - |
| Aug 4, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.04 | -0.03% | 64 |
| Aug 3, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.04 | 0.39% | - |
| Jul 31, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.02 | -0.42% | 1,268 |
| Jul 30, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.04 | -0.24% | 20,148 |
| Jul 29, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.06 | - | - |
| Jul 28, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 5.06 | 0.03% | 40,358 |
| Jul 27, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.05 | 0.51% | 20,084 |
| Jul 24, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.03 | 0.17% | - |
| Jul 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | 0.19% | 20,526 |
| Jul 22, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | -0.11% | 719 |
| Jul 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | 0.11% | - |
| Jul 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | -0.17% | 20,312 |
| Jul 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | -0.08% | 3,201 |
| Jul 16, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.02 | 0.15% | 691 |
| Jul 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | 0.05% | 20,116 |