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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	150.1	150.22	150.22	150.42	150.1	1,611
August 14, 2025	149.62	149.08	149.08	149.62	149.06	2,343
August 13, 2025	148.5	149.02	149.02	149.02	148.5	4,260
August 12, 2025	148.12	147.88	147.88	148.12	147.22	4,260
August 11, 2025	148.36	147.76	147.76	148.36	147.68	2,134
August 08, 2025	148.1	147.66	147.66	148.1	147.28	6,997
August 07, 2025	146.66	148.06	148.06	148.34	146.6	4,395
August 06, 2025	147.7	146.3	146.3	147.78	146.3	10,925
August 05, 2025	147.44	147.76	147.76	148.22	147.4	5,335
August 04, 2025	144.14	147.32	147.32	147.32	144.14	6,127
July 31, 2025	149	147.88	147.88	149.28	147.74	4,886
July 30, 2025	149.46	148.76	148.76	149.48	148.76	12,847
July 29, 2025	148.52	148.96	148.96	148.96	148.4	1,235
July 28, 2025	150.18	148.56	148.56	150.18	148.54	1,899
July 25, 2025	149.9	148.74	148.74	149.9	148.72	3,274
July 24, 2025	151.2	150.18	150.18	151.2	149.64	10,569
July 23, 2025	149.74	150.28	150.28	150.3	149.74	1,061
July 22, 2025	148.16	148.1	148.1	148.34	147.94	2,534
July 21, 2025	149.12	149.12	149.12	149.12	149.12	388
July 18, 2025	149.16	149.6	149.6	149.72	149.16	4,284
July 17, 2025	149.58	149.34	149.34	149.58	149.14	1,742
July 16, 2025	148.18	148.98	148.98	149	148.18	4,228
July 15, 2025	148.68	149.3	149.3	149.3	148.68	1,159
July 14, 2025	148.18	148.76	148.76	148.76	148.18	8,143
July 11, 2025	150.3	148.72	148.72	150.3	148.68	9,831
July 10, 2025	150.04	151	151	151.22	150.04	7,241
July 09, 2025	148.82	149.52	149.52	149.96	148.82	5,343
July 08, 2025	149.08	149.04	149.04	149.08	148.08	2,216
July 07, 2025	149.34	148.94	148.94	149.34	148.64	1,173
July 04, 2025	148.82	149.06	149.06	149.34	148.22	8,625
July 03, 2025	149.56	149.1	149.1	149.56	148.84	2,218
July 02, 2025	149.14	149.3	149.3	149.3	148.68	974
July 01, 2025	148.12	148.5	148.5	148.52	148.12	1,502
June 30, 2025	149.66	148.5	148.5	149.66	148.5	4,979
June 27, 2025	149.14	149.16	149.16	149.56	148.84	3,666
June 26, 2025	148.64	148.08	148.08	148.8	147.42	5,155
June 25, 2025	149.7	148.08	148.08	149.94	148.08	5,335
June 24, 2025	149.9	148.98	148.98	150.36	148.98	5,784
June 23, 2025	148.06	147.76	147.76	148.2	147.76	2,693
June 20, 2025	148.58	148.88	148.88	148.88	148.5	1,079
June 19, 2025	147.44	147.96	147.96	147.96	147.44	440
June 18, 2025	149.42	149.18	149.18	149.42	148.86	2,267
June 17, 2025	148.92	149.38	149.38	150.2	148.92	2,150
June 16, 2025	150.84	150.66	150.66	151.36	150.62	3,663

Xtrackers Switzerland UCITS ETF (XSMC.SW) SIX