XSMI.MI - Xtrackers Switzerland UCITS ETF 1D

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201996.8896.9196.6296.6896.68187
Oct 17, 201997.3597.4197.0997.1597.152,402
Oct 16, 201997.5197.7597.1097.1997.191,152
Oct 15, 201997.3597.7196.9097.4997.491,487
Oct 14, 201996.6797.1896.6797.0497.044,926
Oct 11, 201996.9397.4196.8297.3697.364,697
Oct 10, 201996.6496.8896.0996.9296.922,738
Oct 09, 201996.6796.8096.6396.6996.69724
Oct 08, 201997.3697.3696.7896.7596.75683
Oct 07, 201997.1997.4296.8597.4497.44173
Oct 04, 201995.9696.7995.9396.6196.61478
Oct 03, 201995.5295.9294.8295.5695.56787
Oct 02, 201997.8197.8195.6195.8095.805,314
Oct 01, 201999.5899.5897.7997.9597.95337
Sep 30, 201999.0899.4298.9899.2599.253,395
Sep 27, 201999.3999.3999.0099.1399.13552
Sep 26, 201998.4198.9298.4198.9198.91539
Sep 25, 201997.9497.9497.4197.9297.92283
Sep 24, 201998.4898.6198.2898.5798.572,296
Sep 23, 201997.5898.4297.5898.3798.37208
Sep 20, 201998.3698.7198.3698.3098.301,565
Sep 19, 201997.4898.1197.4498.0298.021,214
Sep 18, 201997.3497.5497.2797.2797.271,783
Sep 17, 201997.3297.6497.0397.4197.413,275
Sep 16, 201997.1997.4897.0497.3297.32911
Sep 13, 201998.6598.6597.8097.7797.77396
Sep 12, 201998.8799.6198.5598.7598.752,140
Sep 11, 201998.0398.8497.8098.7798.7727,171
Sep 10, 201997.8898.1397.4398.0698.0611,073
Sep 09, 201999.4899.6098.6398.6898.68558
Sep 06, 201998.5899.0898.5199.4699.461,798
Sep 05, 201998.3498.8998.3498.6598.653,137
Sep 04, 201998.8598.9998.3998.5898.58421
Sep 03, 201997.8598.3397.8598.0498.044,488
Sep 02, 201998.0098.5697.8398.3398.335,272
Aug 30, 201997.6498.1397.6497.8197.8110,216
Aug 29, 201997.2197.3497.0197.1097.10803
Aug 28, 201995.9596.6095.8996.5796.57352
Aug 27, 201996.0096.4296.0096.7896.78117
Aug 26, 201996.1296.1496.0296.2396.23103
Aug 23, 201997.0697.3796.6096.2696.2657
Aug 22, 2019------
Aug 21, 201997.2797.5097.0897.2897.28219
Aug 20, 201997.5597.5696.7296.5196.511,018
Aug 19, 201997.0497.3396.9997.0997.09176
Aug 16, 201996.0596.2195.9696.1796.171,531
Aug 14, 201996.4796.6995.1595.3795.37784
Aug 13, 201996.2696.5195.6096.4196.41488
Aug 12, 201997.0097.0096.3696.3996.393,432
Aug 09, 201996.0096.5696.0096.0296.02164
Aug 08, 201994.7695.5194.5795.6095.60573
Aug 07, 201993.6294.4693.4193.7993.791,404
Aug 06, 201993.8794.5793.5593.6193.612,446
Aug 05, 201995.8595.8594.0794.4994.496,766
Aug 02, 2019------
Aug 01, 2019------
Jul 31, 201995.7496.4495.6696.2996.29367
Jul 30, 201996.3896.3995.5895.7895.78336
Jul 29, 201996.1596.8196.1196.5196.513,310
Jul 26, 201995.5596.4995.5596.3496.341,852
Jul 25, 201996.9097.0095.3195.3895.383,963
Jul 24, 201996.3696.3696.0296.2496.24506
Jul 23, 201996.3897.0096.3896.6696.66987
Jul 22, 201996.2496.3195.9996.0996.0997
Jul 19, 201996.3396.3796.0496.0396.03496
Jul 18, 201996.0496.6395.9896.3296.323,071
Jul 17, 201995.2095.8695.1495.5895.58885
Jul 16, 201994.4594.8994.4594.6794.67482
Jul 15, 201993.8894.4193.8094.3594.35656
Jul 12, 201994.5494.6793.9793.8993.89258
Jul 11, 201995.2195.3794.6394.5694.563,104
Jul 10, 201994.9195.7294.9195.1295.124,460
Jul 09, 201995.1995.4095.0095.4095.401,929
Jul 08, 201995.4895.5495.3095.5195.51548
Jul 05, 201996.0696.1195.4095.4095.40423
Jul 04, 201996.0296.4396.0296.2096.201,944
Jul 03, 201995.8896.3395.8896.1896.182,046
Jul 02, 201995.5095.8195.4995.5995.593,460
Jul 01, 201995.6095.6795.0694.9494.942,759
Jun 28, 201994.2194.9094.2194.8294.82231
Jun 27, 201994.1994.5694.1494.4794.47999
Jun 26, 201994.8495.0194.5094.4194.41237
Jun 25, 201994.8795.3494.8195.2995.291,072
Jun 24, 201995.2995.4395.0395.2295.22971
Jun 21, 201995.8395.8395.0095.2195.21931
Jun 20, 201995.5896.2495.5095.9995.991,427
Jun 19, 201994.9795.0494.6394.9394.939,114
Jun 18, 201993.5395.3393.5395.0595.059,362
Jun 17, 201993.9794.0093.4293.6893.68454
Jun 14, 201993.3993.8493.3793.6893.68552
Jun 13, 201993.4094.1993.4093.7193.713,032
Jun 12, 201992.9293.6392.8493.3793.371,007
Jun 11, 201992.8393.6092.8393.2593.25856
Jun 10, 201993.0293.2993.0293.1593.151,062
Jun 07, 201992.5693.1092.5192.8892.881,434
Jun 06, 201992.3293.0092.2092.3392.332,409
Jun 05, 201991.7392.2591.7392.2992.2914,262
Jun 04, 201991.4692.1091.4691.5591.5511,113
Jun 03, 201990.6191.6490.6191.6391.634,800
May 31, 201990.5590.9090.2990.8090.802,924
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...