Swiss - Delayed Quote CHF

Xtrackers Switzerland UCITS ETF 1D (XSMI.SW)

118.00 +0.88 (+0.75%)
As of 9:00 AM GMT+2. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 118.30 118.30 118.00 118.00 118.00 287
Apr 25, 2024 118.04 118.04 116.46 116.46 116.46 1,275
Apr 24, 2024 119.16 119.16 118.38 118.38 118.38 1,190
Apr 23, 2024 118.38 119.50 118.38 119.30 119.30 3,915
Apr 22, 2024 117.24 117.70 117.08 117.70 117.70 3,302
Apr 19, 2024 115.10 116.88 115.10 116.88 116.88 33,858
Apr 18, 2024 116.50 116.50 115.82 115.82 115.82 6,617
Apr 17, 2024 116.16 116.64 115.92 116.18 116.18 7,529
Apr 16, 2024 116.74 116.74 115.54 115.82 115.82 8,933
Apr 15, 2024 117.76 118.30 117.60 117.60 117.60 3,072
Apr 12, 2024 119.08 119.12 117.38 117.38 117.38 3,505
Apr 11, 2024 118.76 118.84 118.18 118.22 118.22 4,727
Apr 10, 2024 119.14 119.14 117.66 118.68 118.68 6,508
Apr 9, 2024 118.88 119.30 118.52 118.82 118.82 3,265
Apr 8, 2024 118.60 119.16 118.60 118.96 118.96 3,652
Apr 5, 2024 119.74 119.74 118.44 118.44 118.44 15,094
Apr 4, 2024 120.52 120.52 119.78 120.46 120.46 5,628
Apr 3, 2024 119.66 119.86 119.52 119.76 119.76 7,960
Apr 2, 2024 121.52 121.52 119.50 119.74 119.74 7,978
Mar 28, 2024 121.14 121.14 120.74 120.90 120.90 5,457
Mar 27, 2024 120.66 120.88 120.50 120.74 120.74 22,282
Mar 26, 2024 120.48 120.64 120.04 120.64 120.64 1,576
Mar 25, 2024 119.82 120.00 119.62 119.96 119.96 8,005
Mar 22, 2024 120.60 120.60 120.18 120.18 120.18 3,267
Mar 21, 2024 120.12 121.12 120.12 120.80 120.80 20,781
Mar 20, 2024 119.38 119.92 119.38 119.92 119.92 2,906
Mar 19, 2024 119.54 119.60 119.08 119.38 119.38 680
Mar 18, 2024 120.46 120.46 119.66 119.80 119.80 3,394
Mar 15, 2024 120.92 121.00 120.26 120.26 120.26 4,643
Mar 14, 2024 121.04 121.26 120.54 120.60 120.60 3,959
Mar 13, 2024 120.50 121.12 120.50 121.12 121.12 2,233
Mar 12, 2024 120.02 120.86 120.02 120.86 120.86 1,771
Mar 11, 2024 119.38 119.82 119.38 119.82 119.82 14,107
Mar 8, 2024 118.96 119.54 118.96 119.54 119.54 10,374
Mar 7, 2024 118.08 118.84 118.08 118.80 118.80 9,380
Mar 6, 2024 117.08 118.08 117.08 117.92 117.92 1,250
Mar 5, 2024 117.20 117.40 117.00 117.04 117.04 11,253
Mar 4, 2024 117.48 117.48 116.74 116.96 116.96 3,097
Mar 1, 2024 117.10 117.74 117.08 117.48 117.48 5,725
Feb 29, 2024 117.12 117.38 116.62 116.82 116.82 8,373
Feb 28, 2024 117.20 117.30 116.66 116.66 116.66 1,644
Feb 27, 2024 116.74 117.06 116.74 116.96 116.96 33,557
Feb 26, 2024 117.18 117.54 117.14 117.18 117.18 3,061
Feb 23, 2024 116.50 117.60 116.50 117.60 117.60 2,722
Feb 22, 2024 117.06 117.06 116.56 116.56 116.56 7,325
Feb 21, 2024 117.38 117.38 117.10 117.20 117.20 941
Feb 20, 2024 116.76 117.64 116.76 117.64 117.64 4,983
Feb 19, 2024 115.88 116.98 115.88 116.96 116.96 15,468
Feb 16, 2024 115.58 116.16 115.58 116.02 116.02 3,119
Feb 15, 2024 114.74 115.80 114.74 115.66 115.66 4,340
Feb 14, 2024 114.16 115.02 114.16 115.02 115.02 1,620
Feb 13, 2024 114.84 114.84 113.98 114.08 114.08 3,507
Feb 12, 2024 114.00 114.70 114.00 114.70 114.70 5,585
Feb 9, 2024 114.26 114.40 113.58 113.62 113.62 7,738
Feb 8, 2024 114.92 115.42 114.50 114.50 114.50 2,124
Feb 7, 2024 115.56 115.56 115.10 115.10 115.10 2,059
Feb 6, 2024 116.28 116.28 115.00 115.40 115.40 14,822
Feb 5, 2024 115.26 115.90 115.26 115.36 115.36 2,885
Feb 2, 2024 115.70 115.76 115.42 115.42 115.42 10,616
Feb 1, 2024 115.52 115.68 114.86 114.98 114.98 20,289
Jan 31, 2024 116.94 117.04 116.20 116.20 116.20 11,337
Jan 30, 2024 117.10 117.48 117.06 117.18 117.18 8,127
Jan 29, 2024 116.72 117.16 116.56 117.12 117.12 20,256
Jan 26, 2024 115.30 116.80 115.30 116.56 116.56 22,729
Jan 25, 2024 114.26 114.68 113.96 114.68 114.68 21,068
Jan 24, 2024 114.20 114.36 114.20 114.36 114.36 15,820
Jan 23, 2024 115.00 115.26 114.02 114.02 114.02 9,125
Jan 22, 2024 114.98 115.36 114.78 115.36 115.36 12,834
Jan 19, 2024 114.96 115.12 114.08 114.14 114.14 27,394
Jan 18, 2024 114.36 114.68 114.18 114.52 114.52 7,383
Jan 17, 2024 114.18 114.18 113.78 113.88 113.88 23,164
Jan 16, 2024 114.28 114.92 114.22 114.92 114.92 13,576
Jan 15, 2024 114.90 114.90 114.72 114.74 114.74 8,580
Jan 12, 2024 115.04 115.04 114.70 114.88 114.88 2,867
Jan 11, 2024 115.62 115.68 114.24 114.24 114.24 9,095
Jan 10, 2024 115.14 115.50 115.14 115.18 115.18 2,122
Jan 9, 2024 115.16 115.16 114.74 115.14 115.14 10,333
Jan 8, 2024 114.58 114.64 114.12 114.64 114.64 12,691
Jan 5, 2024 114.88 114.88 114.18 114.78 114.78 1,213
Jan 4, 2024 114.70 115.00 114.34 114.34 114.34 6,898
Jan 3, 2024 114.86 115.76 114.32 114.50 114.50 8,465
Dec 29, 2023 114.00 114.00 113.74 113.78 113.78 6,991
Dec 28, 2023 114.04 114.04 113.56 113.64 113.64 4,620
Dec 27, 2023 113.68 113.98 113.68 113.98 113.98 3,669
Dec 22, 2023 114.06 114.26 114.04 114.24 114.24 710
Dec 21, 2023 114.24 114.24 113.58 114.06 114.06 2,024
Dec 20, 2023 114.40 114.70 114.08 114.08 114.08 26,173
Dec 19, 2023 114.62 114.62 114.40 114.40 114.40 1,515
Dec 18, 2023 114.44 114.84 114.28 114.84 114.84 2,989
Dec 15, 2023 115.50 115.50 114.52 114.92 114.92 11,067
Dec 14, 2023 115.68 116.28 114.64 115.08 115.08 12,976
Dec 13, 2023 114.44 115.42 114.44 114.84 114.84 18,839
Dec 12, 2023 114.48 114.52 114.44 114.44 114.44 10,568
Dec 11, 2023 113.72 114.30 113.50 114.30 114.30 5,682
Dec 8, 2023 112.90 113.20 112.76 113.00 113.00 3,233
Dec 7, 2023 112.86 112.90 112.70 112.80 112.80 6,885
Dec 6, 2023 112.52 113.12 112.52 113.12 113.12 6,244
Dec 5, 2023 112.30 112.80 112.30 112.76 112.76 3,051
Dec 4, 2023 112.36 112.66 112.30 112.50 112.50 9,482
Dec 1, 2023 112.02 112.36 112.00 112.14 112.14 18,507
Nov 30, 2023 111.08 111.82 111.08 111.82 111.82 18,484
Nov 29, 2023 110.84 111.56 110.84 111.24 111.24 14,763
Nov 28, 2023 111.00 111.10 110.72 110.86 110.86 10,801
Nov 27, 2023 111.98 111.98 111.56 111.56 111.56 6,995
Nov 24, 2023 111.96 112.12 111.96 112.08 112.08 2,028
Nov 23, 2023 111.54 111.68 111.54 111.68 111.68 6,811
Nov 22, 2023 111.50 111.78 111.40 111.62 111.62 17,611
Nov 21, 2023 110.66 110.84 110.66 110.80 110.80 11,054
Nov 20, 2023 110.62 110.72 110.40 110.66 110.66 5,082
Nov 17, 2023 110.22 110.86 110.22 110.86 110.86 5,539
Nov 16, 2023 110.42 110.60 109.80 110.08 110.08 31,333
Nov 15, 2023 110.62 111.06 110.42 110.48 110.48 72,367
Nov 14, 2023 109.42 110.30 109.42 110.30 110.30 7,244
Nov 13, 2023 109.22 109.22 109.04 109.04 109.04 1,857
Nov 10, 2023 109.32 109.52 109.04 109.22 109.22 31,517
Nov 9, 2023 109.62 110.24 109.62 110.24 110.24 3,313
Nov 8, 2023 109.04 109.60 108.90 109.60 109.60 2,053
Nov 7, 2023 109.42 109.48 109.12 109.40 109.40 3,236
Nov 6, 2023 109.34 109.34 108.86 109.10 109.10 6,206
Nov 3, 2023 110.00 110.00 109.20 109.30 109.30 1,570
Nov 2, 2023 108.84 109.50 108.84 109.34 109.34 2,513
Nov 1, 2023 107.88 108.56 107.68 108.56 108.56 1,437
Oct 31, 2023 107.12 107.44 106.82 107.08 107.08 12,763
Oct 30, 2023 107.22 107.30 106.90 107.26 107.26 13,790
Oct 27, 2023 106.60 107.38 106.50 106.50 106.50 6,787
Oct 26, 2023 106.68 106.72 106.62 106.72 106.72 1,563
Oct 25, 2023 107.40 107.40 106.58 106.58 106.58 2,052
Oct 24, 2023 107.10 107.14 106.32 107.14 107.14 11,440
Oct 23, 2023 107.20 107.20 106.32 106.94 106.94 7,502
Oct 20, 2023 107.76 107.86 107.36 107.36 107.36 7,915
Oct 19, 2023 109.72 109.72 108.06 108.06 108.06 11,688
Oct 18, 2023 111.70 111.70 110.80 110.80 110.80 9,964
Oct 17, 2023 112.38 112.62 111.66 112.08 112.08 12,447
Oct 16, 2023 113.00 113.00 112.40 112.94 112.94 8,458
Oct 13, 2023 113.60 113.72 112.92 113.00 113.00 10,587
Oct 12, 2023 114.10 114.12 113.74 113.74 113.74 3,174
Oct 11, 2023 112.96 114.40 112.96 114.24 114.24 9,177
Oct 10, 2023 112.82 113.68 112.82 113.68 113.68 1,906
Oct 9, 2023 111.84 112.34 111.28 111.84 111.84 5,508
Oct 6, 2023 111.94 112.12 111.00 111.00 111.00 6,826
Oct 5, 2023 111.44 112.02 111.44 112.02 112.02 3,901
Oct 4, 2023 111.24 111.94 111.24 111.26 111.26 530
Oct 3, 2023 112.02 112.44 111.48 111.48 111.48 5,133
Oct 2, 2023 113.46 113.46 112.00 112.00 112.00 6,530
Sep 29, 2023 113.00 114.18 113.00 113.96 113.96 4,312
Sep 28, 2023 112.68 112.72 112.02 112.72 112.72 1,207
Sep 27, 2023 113.72 114.12 112.64 112.72 112.72 37,463
Sep 26, 2023 113.80 114.00 113.28 113.68 113.68 1,547
Sep 25, 2023 114.50 114.76 113.98 114.10 114.10 8,515
Sep 22, 2023 114.06 114.54 113.98 114.26 114.26 5,990
Sep 21, 2023 114.76 116.06 114.76 115.30 115.30 5,845
Sep 20, 2023 115.06 115.78 115.06 115.62 115.62 10,588
Sep 19, 2023 114.62 115.04 114.36 114.46 114.46 44,624
Sep 18, 2023 115.72 115.72 114.80 114.80 114.80 1,156
Sep 15, 2023 116.30 116.46 115.86 115.86 115.86 20,876
Sep 14, 2023 113.82 115.00 113.82 115.00 115.00 14,633
Sep 13, 2023 113.74 113.74 113.10 113.58 113.58 3,016
Sep 12, 2023 114.28 114.54 113.96 113.96 113.96 1,895
Sep 11, 2023 114.40 114.40 113.68 113.96 113.96 2,254
Sep 8, 2023 113.96 113.96 113.28 113.78 113.78 3,608
Sep 7, 2023 113.00 113.92 113.00 113.80 113.80 1,105
Sep 6, 2023 112.94 113.42 112.74 113.28 113.28 6,353
Sep 5, 2023 114.02 114.20 113.64 113.64 113.64 7,080
Sep 4, 2023 114.96 115.44 114.62 114.62 114.62 8,131
Sep 1, 2023 114.60 115.34 114.60 115.18 115.18 4,616
Aug 31, 2023 115.40 115.74 115.40 115.74 115.74 23,932
Aug 30, 2023 115.08 115.44 114.80 115.18 115.18 1,918
Aug 29, 2023 114.96 115.20 114.46 115.20 115.20 2,130
Aug 28, 2023 114.68 114.70 114.52 114.56 114.56 10,347
Aug 25, 2023 113.94 114.12 113.80 114.12 114.12 4,473
Aug 24, 2023 114.56 114.84 113.78 113.86 113.86 8,274
Aug 23, 2023 2.06 Dividend
Aug 23, 2023 113.68 114.04 113.56 113.90 113.90 1,138
Aug 22, 2023 115.26 115.48 114.94 114.94 112.88 10,762
Aug 21, 2023 115.18 115.18 114.52 114.52 112.47 6,606
Aug 18, 2023 115.18 115.18 113.84 114.44 112.39 1,755
Aug 17, 2023 115.62 115.66 115.18 115.50 113.43 1,548
Aug 16, 2023 116.38 116.38 116.12 116.12 114.04 4,979
Aug 15, 2023 117.14 117.14 115.82 116.00 113.92 4,534
Aug 14, 2023 117.22 117.38 117.12 117.38 115.28 2,977
Aug 11, 2023 117.80 117.92 116.80 117.14 115.04 419
Aug 10, 2023 117.62 117.86 117.58 117.86 115.75 5,073
Aug 9, 2023 117.64 117.74 117.34 117.34 115.24 878
Aug 8, 2023 117.24 117.30 116.90 116.90 114.81 1,327
Aug 7, 2023 116.90 117.00 116.90 117.00 114.91 599
Aug 4, 2023 116.90 117.14 116.54 117.14 115.04 2,460
Aug 3, 2023 118.00 118.00 117.08 117.34 115.24 1,669
Aug 2, 2023 117.48 118.78 117.48 118.68 116.56 2,588
Jul 31, 2023 120.06 120.06 119.54 119.68 117.54 11,404
Jul 28, 2023 120.00 120.00 119.74 119.74 117.60 25,128
Jul 27, 2023 118.10 120.20 118.10 120.20 118.05 3,686
Jul 26, 2023 118.76 118.88 117.50 118.12 116.01 12,880
Jul 25, 2023 118.20 118.66 118.12 118.60 116.48 1,466
Jul 24, 2023 118.18 118.58 118.00 118.06 115.95 7,949
Jul 21, 2023 118.28 118.52 118.24 118.28 116.16 2,803
Jul 20, 2023 117.34 118.38 117.34 118.38 116.26 261
Jul 19, 2023 117.90 118.12 117.78 117.78 115.67 4,486
Jul 18, 2023 116.46 116.96 116.46 116.60 114.51 4,002
Jul 17, 2023 117.10 117.10 116.30 116.30 114.22 4,460
Jul 14, 2023 116.26 117.70 116.26 117.70 115.59 56,680
Jul 13, 2023 116.82 117.36 116.66 116.80 114.71 476
Jul 12, 2023 116.14 116.54 115.98 116.32 114.24 768
Jul 11, 2023 115.90 116.22 115.66 116.22 114.14 1,252
Jul 10, 2023 114.98 115.88 114.98 115.88 113.81 3,621
Jul 7, 2023 116.42 116.42 116.08 116.28 114.20 3,991
Jul 6, 2023 117.54 117.64 117.08 117.08 114.98 1,397
Jul 5, 2023 118.60 118.82 118.60 118.60 116.48 4,286
Jul 4, 2023 119.06 119.24 118.80 118.80 116.67 10,829
Jul 3, 2023 119.16 120.00 119.00 119.00 116.87 14,467
Jun 30, 2023 119.04 119.50 119.04 119.50 117.36 4,380
Jun 29, 2023 118.22 118.62 118.22 118.52 116.40 56,800
Jun 28, 2023 118.98 118.98 118.44 118.44 116.32 26,119
Jun 27, 2023 118.58 118.58 117.86 118.04 115.93 770
Jun 26, 2023 118.60 118.80 118.14 118.14 116.03 9,222
Jun 23, 2023 118.84 119.26 118.80 119.26 117.13 1,558
Jun 22, 2023 117.64 118.16 117.64 118.16 116.05 15,939
Jun 21, 2023 118.92 118.92 118.46 118.46 116.34 5,625
Jun 20, 2023 119.24 119.84 118.88 118.88 116.75 8,068
Jun 19, 2023 119.92 120.24 119.62 119.68 117.54 28,122
Jun 16, 2023 119.34 121.20 119.34 120.68 118.52 7,333
Jun 15, 2023 119.28 119.88 119.28 119.80 117.66 18,474
Jun 14, 2023 119.96 120.14 119.96 119.98 117.83 7,135
Jun 13, 2023 119.92 119.92 119.68 119.74 117.60 10,162
Jun 12, 2023 119.78 119.94 119.60 119.94 117.79 2,858
Jun 9, 2023 119.52 119.52 119.18 119.18 117.05 508
Jun 8, 2023 120.10 120.20 119.76 119.84 117.70 1,519
Jun 7, 2023 120.82 121.02 120.18 120.24 118.09 6,914
Jun 6, 2023 121.00 121.58 120.90 121.58 119.40 1,062
Jun 5, 2023 121.24 121.56 120.96 120.96 118.80 1,048
Jun 2, 2023 120.08 121.30 120.08 121.28 119.11 2,971
Jun 1, 2023 119.48 119.88 119.28 119.88 117.73 342
May 31, 2023 119.26 120.12 119.08 119.08 116.95 2,255
May 30, 2023 121.36 121.36 119.54 119.68 117.54 19,447
May 26, 2023 120.50 121.12 120.46 121.12 118.95 1,161
May 25, 2023 120.52 120.52 120.26 120.50 118.34 2,477
May 24, 2023 121.16 121.16 120.40 120.40 118.25 2,449
May 23, 2023 122.02 122.42 122.02 122.30 120.11 2,850
May 22, 2023 122.96 122.96 122.26 122.40 120.21 3,283
May 19, 2023 122.30 123.00 122.18 122.74 120.54 20,763
May 17, 2023 121.80 121.98 121.76 121.88 119.70 2,022
May 16, 2023 122.34 122.40 122.34 122.40 120.21 514
May 15, 2023 123.04 123.06 122.70 122.70 120.50 754
May 12, 2023 122.66 122.84 122.66 122.66 120.47 1,109
May 11, 2023 122.24 122.36 121.88 122.26 120.07 8,502
May 10, 2023 122.44 122.44 121.34 121.34 119.17 160
May 9, 2023 122.66 122.66 121.94 122.00 119.82 2,644
May 8, 2023 122.90 122.90 122.50 122.90 120.70 1,270
May 5, 2023 121.52 122.36 121.44 122.32 120.13 1,595
May 4, 2023 121.58 121.62 121.10 121.36 119.19 440
May 3, 2023 121.54 121.88 121.18 121.78 119.60 1,033
May 2, 2023 121.02 121.84 120.52 121.00 118.83 6,467
Apr 28, 2023 120.30 121.16 120.30 121.16 118.99 6,455
Apr 27, 2023 120.92 120.92 120.18 120.18 118.03 643
Apr 26, 2023 120.64 121.28 120.32 120.44 118.28 16,307

Related Tickers