Xtrackers Switzerland UCITS ETF - XSMC.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	153.34	152.82	152.82	153.44	152.48	3,291
November 06, 2025	153.88	153.26	153.26	153.88	153.1	4,559
November 05, 2025	153.52	154.12	154.12	154.4	153.38	4,284
November 04, 2025	152.04	153.3	153.3	153.54	151.18	2,710
November 03, 2025	152.92	152.56	152.56	153.42	152.56	5,588
October 31, 2025	152.2	152.46	152.46	152.46	152.1	5,223
October 30, 2025	152.8	153.22	153.22	153.32	152.8	6,036
October 29, 2025	154.16	153.28	153.28	154.16	153.08	3,988
October 28, 2025	155.14	153.8	153.8	155.14	153.8	11,828
October 27, 2025	155.46	155.86	155.86	155.86	155.3	7,475
October 24, 2025	156.66	155.96	155.96	156.66	155.96	2,522
October 23, 2025	156.58	156.06	156.06	156.84	156.06	7,925
October 22, 2025	156.6	156.8	156.8	157.02	156.32	6,302
October 21, 2025	157.12	157.04	157.04	157.12	156.72	13,942
October 20, 2025	157.34	157.1	157.1	157.6	156.8	2,262
October 17, 2025	156.34	157.56	157.56	157.56	155.26	13,979
October 16, 2025	157.96	157.96	157.96	157.96	157.44	4,705
October 15, 2025	155.82	155.62	155.62	155.82	155.16	5,940
October 14, 2025	154.84	155.24	155.24	155.6	154.84	914
October 13, 2025	156.08	155.44	155.44	156.32	155.3	2,013
October 10, 2025	157.04	155.84	155.84	157.34	155.84	4,450
October 09, 2025	157.36	157.16	157.16	157.48	156.98	7,559
October 08, 2025	156.36	157.54	157.54	157.62	156.36	9,310
October 07, 2025	156.14	155.92	155.92	156.14	155.92	3,155
October 06, 2025	155.52	156.1	156.1	156.2	155.52	30,328
October 03, 2025	154.94	155.48	155.48	156.08	154.94	8,101
October 02, 2025	154.54	154.44	154.44	154.8	154.06	2,184
October 01, 2025	152.18	153.48	153.48	153.56	152.18	7,585
September 30, 2025	149.72	150.6	150.6	150.82	149.66	33,283
September 29, 2025	149	149.32	149.32	149.78	148.98	6,674
September 26, 2025	147.8	148.5	148.5	148.5	147.8	6,923
September 25, 2025	148.56	148.18	148.18	148.64	148.18	5,761
September 24, 2025	149.34	149.26	149.26	149.34	149.26	5,412
September 23, 2025	151.08	150.74	150.74	151.1	150.72	49,280
September 22, 2025	150.74	150.92	150.92	151.48	150.64	14,184
September 19, 2025	150.02	150.82	150.82	151.36	149.96	92,314
September 18, 2025	149.64	149.92	149.92	150.12	149.4	123,376
September 17, 2025	149.42	149.44	149.44	149.64	149.1	98,008
September 16, 2025	150.94	149.32	149.32	151	149.32	5,015
September 15, 2025	151.78	151.14	151.14	152.02	151.14	18,037
September 12, 2025	152.78	151.74	151.74	153.02	151.74	3,883
September 11, 2025	152.58	153.04	153.04	153.04	152.36	1,293
September 10, 2025	153.26	152.18	152.18	153.44	152.18	2,992
September 09, 2025	153.4	152.9	152.9	153.46	152.76	1,347
September 08, 2025	154.44	153.02	153.02	154.44	153.02	2,556
September 05, 2025	154.36	154.68	154.68	154.76	154.34	25,128
September 04, 2025	152.34	154.06	154.06	154.4	152.34	12,794
September 03, 2025	151.36	151.96	151.96	152	151.12	3,602
September 02, 2025	151.24	150.46	150.46	151.38	150.46	2,256
September 01, 2025	152.34	151.52	151.52	152.34	151.52	1,717
August 29, 2025	151.8	151.78	151.78	152.26	151.66	2,618
August 28, 2025	152.44	152.1	152.1	152.44	151.94	6,869
August 27, 2025	151.42	152	152	152.04	151.38	4,294
August 26, 2025	150.58	152.24	152.24	152.24	150.58	1,997
August 25, 2025	152.4	152.1	152.1	152.66	152.1	1,714
August 22, 2025	152.04	152.9	152.9	153.38	151.72	15,079
August 21, 2025	152.5	152.54	152.54	152.54	151.92	3,173
August 20, 2025	151.62	152.84	152.84	152.84	151.62	3,836
August 19, 2025	150.44	151.82	151.82	151.82	150.42	1,562
August 18, 2025	150.54	150.28	150.28	150.54	149.74	4,101

Xtrackers Switzerland UCITS ETF (XSMC.SW) SIX