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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	173.14	172.56	172.56	173.14	172.24	2,105
February 19, 2026	173.02	172.48	172.48	173.3	172.22	5,466
February 18, 2026	172.06	172.48	172.48	172.82	172.06	5,237
February 17, 2026	170.3	172.08	172.08	172.08	170.3	5,182
February 16, 2026	170.1	170.42	170.42	170.54	170.04	12,593
February 13, 2026	169.3	170.08	170.08	170.08	169.3	52,680
February 12, 2026	169.8	168.98	168.98	169.92	168.98	164,729
February 11, 2026	168.6	168.74	168.74	169.18	168.56	138,810
February 10, 2026	169.12	168.46	168.46	169.12	168.46	4,584
February 09, 2026	168.6	168.94	168.94	170.26	168.34	21,321
February 06, 2026	167.26	168.44	168.44	168.44	166.7	11,038
February 05, 2026	168.46	168.06	168.06	168.46	167.28	26,625
February 04, 2026	166.66	168.12	168.12	168.12	166.22	22,358
February 03, 2026	168.36	167.6	167.6	168.66	166.26	5,237
February 02, 2026	166.02	167.56	167.56	167.56	165.08	3,402
January 30, 2026	164.6	164.9	164.9	165.24	164.3	6,072
January 29, 2026	162.46	164.12	164.12	164.76	162.46	13,455
January 28, 2026	163.62	162.68	162.68	163.62	162.68	19,955
January 27, 2026	164.8	165.18	165.18	165.42	164.78	7,417
January 26, 2026	164.1	164.22	164.22	164.22	163.46	8,426
January 23, 2026	165.22	164.42	164.42	165.22	164.32	7,467
January 22, 2026	165.66	165.54	165.54	165.84	165.54	8,737
January 21, 2026	164.52	164.2	164.2	164.8	163.8	6,484
January 20, 2026	165.18	164.72	164.72	165.18	163.98	7,509
January 19, 2026	166.42	165.94	165.94	167.06	165.88	15,270
January 16, 2026	168.68	168	168	169.12	167.5	20,193
January 15, 2026	169	168.42	168.42	169.12	168.26	15,850
January 14, 2026	168.22	168.22	168.22	168.34	168.1	5,841
January 13, 2026	167.64	167.26	167.26	167.64	166.9	7,541
January 12, 2026	167.38	168.14	168.14	168.14	167.3	1,408
January 09, 2026	167.14	168	168	168	167.14	11,586
January 08, 2026	166.82	166.52	166.52	167.12	166.48	1,781
January 07, 2026	167.28	166.64	166.64	167.28	166.12	5,856
January 06, 2026	166.26	166.64	166.64	166.64	165.04	2,641
January 05, 2026	165.84	165.48	165.48	165.84	164.24	14,130
December 30, 2025	165.02	166.06	166.06	166.06	165.02	4,906
December 29, 2025	166.4	165.5	165.5	166.4	165.34	34,929
December 23, 2025	164.28	165.66	165.66	166.34	164.28	11,940
December 22, 2025	164	164.54	164.54	165.04	163.96	17,585
December 19, 2025	164.16	164.6	164.6	164.76	163.78	9,711
December 18, 2025	162.5	164.02	164.02	164.04	162.5	7,926
December 17, 2025	162.94	162.84	162.84	162.98	162.52	11,029
December 16, 2025	163.54	162.94	162.94	163.54	162.88	1,602
December 15, 2025	161.48	162.62	162.62	162.76	161.48	5,889
December 12, 2025	161.46	161.26	161.26	161.8	161.26	5,457
December 11, 2025	161.4	161.26	161.26	161.52	160.98	7,700
December 10, 2025	160.98	161.68	161.68	161.68	160.32	2,760
December 09, 2025	162.1	161.52	161.52	162.3	161.52	3,906
December 08, 2025	161.66	162.2	162.2	162.28	161.3	2,931
December 05, 2025	161.04	161.44	161.44	161.44	161.04	7,644
December 04, 2025	161.1	161.28	161.28	161.28	160.66	3,587
December 03, 2025	160.78	160.64	160.64	160.78	160.42	2,693
December 02, 2025	160.02	160.84	160.84	161.48	160.02	8,479
December 01, 2025	159.58	160.3	160.3	160.58	159.58	3,006
November 28, 2025	159.88	160.46	160.46	160.52	159.88	10,294
November 27, 2025	160.04	160.08	160.08	160.22	160.04	771
November 26, 2025	159.74	159.96	159.96	159.96	159.74	967
November 25, 2025	158.24	159.24	159.24	159.24	157.72	3,033
November 24, 2025	158.4	157.92	157.92	158.42	157.28	3,647
November 21, 2025	155.3	157.56	157.56	157.56	155.3	3,336

Xtrackers Switzerland UCITS ETF (XSMC.SW) SIX