Xtrackers Switzerland UCITS ETF (VIE:DB22)
Austria · Delayed Price · Currency is EUR 153.64
+0.16 (0.10%)
Last updated: Sep 22, 2026, 5:32 PM CET
VIE:DB22 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 153.84 | 154.46 | 153.64 | 153.64 | 153.64 | 0.10% | 186 |
| Sep 21, 2026 | 152.16 | 153.48 | 151.98 | 153.48 | 153.48 | 1.62% | 186 |
| Sep 18, 2026 | 151.92 | 152.44 | 151.04 | 151.04 | 151.04 | -0.91% | - |
| Sep 17, 2026 | 151.76 | 152.52 | 151.60 | 152.42 | 152.42 | 0.63% | - |
| Sep 16, 2026 | 150.94 | 151.62 | 150.94 | 151.46 | 151.46 | 0.62% | - |
| Sep 15, 2026 | 150.84 | 150.86 | 150.00 | 150.52 | 150.52 | -0.73% | 372 |
| Sep 14, 2026 | 150.22 | 152.90 | 150.22 | 151.62 | 151.62 | 1.01% | 186 |
| Sep 11, 2026 | 150.44 | 151.36 | 150.10 | 150.10 | 150.10 | -0.01% | 186 |
| Sep 10, 2026 | 152.38 | 152.38 | 150.12 | 150.12 | 150.12 | -0.77% | - |
| Sep 9, 2026 | 154.08 | 154.08 | 151.28 | 151.28 | 151.28 | -1.97% | - |
| Sep 8, 2026 | 154.08 | 154.38 | 154.08 | 154.32 | 154.32 | -1.36% | - |
| Sep 7, 2026 | 155.78 | 157.12 | 155.78 | 156.44 | 156.44 | -0.76% | - |
| Sep 4, 2026 | 157.82 | 157.82 | 157.22 | 157.64 | 157.64 | -0.28% | - |
| Sep 3, 2026 | 158.40 | 158.54 | 157.56 | 158.08 | 158.08 | 0.62% | - |
| Sep 2, 2026 | 157.22 | 157.22 | 156.04 | 157.10 | 157.10 | -0.08% | - |
| Sep 1, 2026 | 156.14 | 157.52 | 156.14 | 157.22 | 157.22 | 0.34% | - |
| Aug 31, 2026 | 158.24 | 158.24 | 156.68 | 156.68 | 156.68 | -0.85% | - |
| Aug 28, 2026 | 158.92 | 158.92 | 158.02 | 158.02 | 158.02 | -0.24% | - |
| Aug 27, 2026 | 158.70 | 158.70 | 158.24 | 158.40 | 158.40 | -0.84% | - |
| Aug 26, 2026 | 160.22 | 160.50 | 159.74 | 159.74 | 159.74 | -0.22% | 186 |
| Aug 25, 2026 | 159.24 | 160.10 | 159.24 | 160.10 | 160.10 | 0.50% | 186 |
| Aug 24, 2026 | 159.40 | 159.58 | 158.70 | 159.30 | 159.30 | -0.14% | - |
| Aug 21, 2026 | 157.62 | 159.52 | 157.62 | 159.52 | 159.52 | 0.49% | - |
| Aug 20, 2026 | 159.40 | 159.40 | 158.74 | 158.74 | 158.74 | -0.23% | - |
| Aug 19, 2026 | 157.58 | 159.10 | 157.46 | 159.10 | 159.10 | 1.26% | - |
| Aug 18, 2026 | 159.22 | 159.62 | 158.92 | 159.48 | 157.12 | -0.23% | 186 |
| Aug 17, 2026 | 160.16 | 160.32 | 159.74 | 159.84 | 157.47 | -0.37% | - |
| Aug 14, 2026 | 161.72 | 161.72 | 160.30 | 160.44 | 158.06 | -1.00% | - |
| Aug 13, 2026 | 162.00 | 162.52 | 162.00 | 162.06 | 159.66 | 0.16% | 186 |
| Aug 12, 2026 | 163.28 | 163.28 | 161.44 | 161.80 | 159.40 | -0.85% | 186 |
| Aug 11, 2026 | 163.86 | 164.36 | 163.18 | 163.18 | 160.76 | -0.43% | 372 |
| Aug 10, 2026 | 163.70 | 163.88 | 163.42 | 163.88 | 161.45 | 0.21% | 186 |
| Aug 7, 2026 | 163.46 | 164.18 | 163.46 | 163.54 | 161.12 | 0.79% | - |
| Aug 6, 2026 | 163.38 | 163.58 | 162.26 | 162.26 | 159.86 | -0.59% | 186 |
| Aug 5, 2026 | 162.96 | 163.22 | 162.14 | 163.22 | 160.80 | 0.79% | 186 |
| Aug 4, 2026 | 161.66 | 162.40 | 161.04 | 161.94 | 159.54 | 0.67% | 186 |
| Aug 3, 2026 | 161.86 | 161.86 | 160.86 | 160.86 | 158.48 | -0.19% | 372 |
| Jul 31, 2026 | 163.70 | 163.70 | 161.16 | 161.16 | 158.77 | -0.53% | 20 |
| Jul 30, 2026 | 162.10 | 162.14 | 162.02 | 162.02 | 159.62 | -0.25% | 186 |
| Jul 29, 2026 | 164.00 | 164.00 | 162.42 | 162.42 | 160.01 | -0.56% | - |
| Jul 28, 2026 | 162.02 | 163.34 | 162.02 | 163.34 | 160.92 | 0.95% | - |
| Jul 27, 2026 | 162.86 | 162.86 | 161.80 | 161.80 | 159.40 | 0.36% | - |
| Jul 24, 2026 | 160.38 | 161.48 | 160.38 | 161.22 | 158.83 | 0.98% | - |
| Jul 23, 2026 | 159.46 | 159.72 | 158.54 | 159.66 | 157.29 | -0.99% | - |
| Jul 22, 2026 | 161.10 | 162.88 | 161.10 | 161.26 | 158.87 | -0.22% | 186 |
| Jul 21, 2026 | 161.82 | 161.82 | 161.44 | 161.62 | 159.22 | - | - |
| Jul 20, 2026 | 161.52 | 162.20 | 161.52 | 161.62 | 159.22 | -0.60% | - |
| Jul 17, 2026 | 161.30 | 162.60 | 161.30 | 162.60 | 160.19 | 0.84% | 186 |
| Jul 16, 2026 | 161.20 | 161.24 | 160.12 | 161.24 | 158.85 | -0.42% | - |
| Jul 15, 2026 | 161.56 | 161.92 | 160.94 | 161.92 | 159.52 | 0.61% | 186 |