Xtrackers Switzerland UCITS ETF 1D

XSMI
🏛️ germany →
130.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 131.76 132.22 131.76 132.04 0.0M
2021-12-29 131.86 132.22 131.40 131.78 0.0M
2021-12-28 131.08 132.30 131.08 132.30 0.0M
2021-12-27 129.32 131.06 129.32 130.84 0.0M
2021-12-23 129.14 129.96 128.82 129.96 0.0M
2021-12-22 128.60 129.06 127.76 129.06 0.0M
2021-12-21 128.96 128.96 128.24 128.78 0.0M
2021-12-20 127.38 128.20 126.84 127.88 0.0M
2021-12-17 129.66 129.66 128.48 129.02 0.0M
2021-12-16 128.84 129.84 128.70 129.62 0.0M
2021-12-15 126.24 127.26 126.24 127.14 0.0M
2021-12-14 128.28 128.34 125.88 125.88 0.0M
2021-12-13 127.98 128.24 127.62 127.70 0.0M
2021-12-10 127.46 128.36 126.98 128.04 0.0M
2021-12-09 128.06 128.06 127.32 127.64 0.0M
2021-12-08 127.54 128.22 127.26 127.36 0.0M
2021-12-07 126.06 127.04 126.06 127.02 0.0M
2021-12-06 124.68 125.54 124.04 125.30 0.0M
2021-12-03 124.06 124.90 123.44 123.86 0.0M
2021-12-02 123.60 123.60 122.60 123.18 0.0M
2021-12-01 123.94 124.40 123.38 124.36 0.0M
2021-11-30 123.10 123.86 122.24 123.36 0.0M
2021-11-29 123.68 124.56 123.64 123.94 0.0M
2021-11-26 123.56 124.52 122.96 123.26 0.0M
2021-11-25 125.42 125.76 125.12 125.30 0.0M
2021-11-24 124.76 125.00 124.36 124.96 0.0M
2021-11-23 125.54 125.54 124.32 124.32 0.0M
2021-11-22 126.76 127.12 126.40 126.40 0.0M
2021-11-19 126.70 127.48 126.70 126.78 0.0M
2021-11-18 126.94 127.02 126.34 126.38 0.0M
2021-11-17 126.14 126.90 126.06 126.82 0.0M
2021-11-16 125.94 126.46 125.78 126.30 0.0M
2021-11-15 125.74 126.22 125.74 126.18 0.0M
2021-11-12 125.60 126.06 125.28 126.06 0.0M
2021-11-11 124.90 125.26 124.88 125.18 0.0M
2021-11-10 124.48 125.04 124.48 125.02 0.0M
2021-11-09 123.84 124.68 123.84 124.46 0.0M
2021-11-08 124.12 124.38 123.84 124.04 0.0M
2021-11-05 125.04 125.70 124.16 124.26 0.0M
2021-11-04 125.60 125.80 124.98 125.28 0.0M
2021-11-03 123.56 124.42 123.48 124.42 0.0M
2021-11-02 122.58 123.54 122.58 123.54 0.0M
2021-11-01 121.90 122.72 121.82 122.66 0.0M
2021-10-29 120.64 121.48 120.40 121.22 0.0M
2021-10-28 120.30 121.06 120.12 121.06 0.0M
2021-10-27 120.58 120.68 120.18 120.22 0.0M
2021-10-26 120.24 120.38 119.72 120.30 0.0M
2021-10-25 119.54 119.60 119.14 119.60 0.0M
2021-10-22 119.48 119.84 119.22 119.56 0.0M
2021-10-21 118.14 119.36 118.14 119.28 0.0M
2021-10-20 118.26 118.76 118.26 118.72 0.0M
2021-10-19 118.12 118.12 117.08 117.62 0.0M
2021-10-18 118.00 118.08 117.56 118.06 0.0M
2021-10-15 117.58 118.04 117.04 117.98 0.0M
2021-10-14 117.16 117.54 116.56 117.48 0.0M
2021-10-13 115.20 116.68 115.06 116.50 0.0M
2021-10-12 114.92 116.24 114.92 115.66 0.0M
2021-10-11 115.68 116.00 115.28 115.96 0.0M
2021-10-08 115.60 115.78 114.94 115.70 0.0M
2021-10-07 115.30 116.12 115.24 115.94 0.0M
2021-10-06 113.30 114.24 112.34 114.14 0.0M
2021-10-05 113.82 114.20 113.70 114.02 0.0M
2021-10-04 113.30 114.34 113.30 113.84 0.0M
2021-10-01 112.68 113.78 112.68 113.74 0.0M
2021-09-30 114.32 114.66 113.44 113.62 0.0M
2021-09-29 113.04 113.68 113.04 113.66 0.0M
2021-09-28 113.78 113.78 111.96 112.18 0.0M
2021-09-27 116.02 116.02 114.26 114.26 0.0M
2021-09-24 116.52 116.54 115.62 115.62 0.0M
2021-09-23 116.84 117.26 116.84 117.00 0.0M
2021-09-22 116.40 116.40 115.88 116.22 0.0M
2021-09-21 115.00 115.96 114.98 115.96 0.0M
2021-09-20 114.76 114.76 113.70 114.50 0.0M
2021-09-17 117.88 117.88 115.82 116.10 0.0M
2021-09-16 117.52 117.64 117.32 117.32 0.0M
2021-09-15 117.92 117.92 116.80 116.80 0.0M
2021-09-14 117.48 117.96 117.22 117.92 0.0M
2021-09-13 117.94 118.42 117.44 117.50 0.0M
2021-09-10 118.54 118.62 117.66 117.66 0.0M
2021-09-09 118.20 118.94 117.94 118.30 0.0M
2021-09-08 118.70 119.12 118.44 118.50 0.0M
2021-09-07 120.98 120.98 120.02 120.02 0.0M
2021-09-06 120.64 121.12 120.64 121.06 0.0M
2021-09-03 121.02 121.04 120.04 120.34 0.0M
2021-09-02 121.30 121.52 121.02 121.04 0.0M
2021-09-01 121.58 121.70 121.20 121.30 0.0M
2021-08-31 121.72 122.04 121.34 121.52 0.0M
2021-08-30 122.10 122.10 121.46 121.80 0.0M
2021-08-27 121.52 122.34 121.44 122.34 0.0M
2021-08-26 121.10 121.56 121.08 121.44 0.0M
2021-08-25 122.58 122.58 121.32 121.68 0.0M
2021-08-24 123.26 123.52 122.46 122.60 0.0M
2021-08-23 122.88 123.20 122.46 123.02 0.0M
2021-08-20 122.60 122.68 121.88 122.52 0.0M
2021-08-19 122.70 122.70 121.36 122.16 0.0M
2021-08-18 123.14 123.72 123.14 123.30 0.0M
2021-08-17 122.08 123.14 122.08 123.06 0.0M
2021-08-16 121.40 121.94 121.36 121.94 0.0M
2021-08-13 121.08 121.60 121.08 121.46 0.0M
2021-08-12 120.90 121.14 120.82 121.04 0.0M
2021-08-11 120.68 121.02 120.52 120.82 0.0M
2021-08-10 120.28 120.72 120.28 120.44 0.0M
2021-08-09 119.88 120.38 119.66 120.16 0.0M
2021-08-06 120.06 120.16 119.32 119.38 0.0M
2021-08-05 119.88 120.04 119.64 119.92 0.0M
2021-08-04 119.94 120.08 119.72 119.74 0.0M
2021-08-03 119.50 119.88 119.44 119.68 0.0M
2021-08-02 119.46 119.54 118.90 119.50 0.0M
2021-07-30 117.68 119.10 117.66 119.02 0.0M
2021-07-29 117.98 118.46 117.90 118.38 0.0M
2021-07-28 117.84 118.14 117.60 118.14 0.0M
2021-07-27 117.46 117.70 116.88 117.46 0.0M
2021-07-26 118.08 118.08 117.52 117.80 0.0M
2021-07-23 117.40 118.58 117.38 118.42 0.0M
2021-07-22 117.78 117.78 116.70 117.08 0.0M
2021-07-21 117.32 117.66 117.14 117.56 0.0M
2021-07-20 116.98 117.42 116.30 116.30 0.0M
2021-07-19 116.60 116.92 115.60 116.20 0.0M
2021-07-16 117.40 117.54 116.98 117.42 0.0M
2021-07-15 117.80 118.02 116.86 116.98 0.0M
2021-07-14 117.96 117.96 117.24 117.70 0.0M
2021-07-13 117.70 117.98 117.30 117.98 0.0M
2021-07-12 117.12 117.84 117.00 117.74 0.0M
2021-07-09 117.12 117.46 116.60 117.08 0.0M
2021-07-08 117.02 117.14 116.20 116.90 0.0M
2021-07-07 116.50 117.46 116.50 117.46 0.0M
2021-07-06 115.82 116.68 115.82 116.36 0.0M
2021-07-05 116.02 116.08 115.48 115.92 0.0M
2021-07-02 116.26 116.60 115.80 116.12 0.0M
2021-07-01 115.92 116.08 115.00 115.82 0.0M
2021-06-30 116.24 116.24 115.42 115.66 0.0M
2021-06-29 116.30 116.62 116.22 116.46 0.0M
2021-06-28 116.26 116.28 115.96 115.96 0.0M
2021-06-25 115.74 116.12 115.64 116.10 0.0M
2021-06-24 115.64 116.16 115.40 116.06 0.0M
2021-06-23 115.88 115.90 115.04 115.04 0.0M
2021-06-22 116.04 116.04 115.38 115.96 0.0M
2021-06-21 115.34 116.26 115.30 116.26 0.0M
2021-06-18 116.48 116.74 115.54 115.68 0.2M
2021-06-17 116.16 116.48 115.54 116.48 0.0M
2021-06-16 116.16 116.64 116.02 116.46 0.0M
2021-06-15 115.64 116.34 115.64 116.02 0.0M
2021-06-14 115.62 115.74 115.22 115.22 0.0M
2021-06-11 114.92 115.62 114.92 115.34 0.0M
2021-06-10 114.98 114.98 114.56 114.90 0.0M
2021-06-09 113.02 114.54 113.02 114.54 0.0M
2021-06-08 113.18 113.66 113.14 113.20 0.0M
2021-06-07 111.96 112.84 111.92 112.62 0.0M
2021-06-04 111.50 112.12 111.40 112.12 0.0M
2021-06-03 110.70 111.20 110.56 111.14 0.0M
2021-06-02 110.80 110.96 110.64 110.82 0.0M
2021-06-01 110.12 110.88 109.80 110.54 0.0M
2021-05-31 110.28 110.36 109.66 109.66 0.0M
2021-05-28 109.78 110.68 109.66 110.36 0.0M
2021-05-27 109.78 110.04 109.70 109.88 0.0M
2021-05-26 109.70 110.06 109.58 109.86 0.0M
2021-05-25 108.98 109.46 108.98 109.14 0.0M
2021-05-21 108.12 108.74 107.80 108.70 0.0M
2021-05-20 106.98 107.80 106.70 107.80 0.0M
2021-05-19 106.60 106.92 105.98 106.38 0.0M
2021-05-18 108.02 108.26 107.44 107.44 0.0M
2021-05-17 107.84 108.00 107.18 107.64 0.0M
2021-05-14 107.28 107.46 107.00 107.46 0.0M
2021-05-13 106.00 107.14 104.68 107.00 0.0M
2021-05-12 106.24 106.80 106.06 106.26 0.0M
2021-05-11 106.58 106.58 105.54 105.88 0.0M
2021-05-10 107.86 107.86 107.30 107.60 0.0M
2021-05-07 107.70 108.02 107.38 108.02 0.0M
2021-05-06 107.44 107.50 106.96 107.46 0.0M
2021-05-05 106.12 107.48 106.12 107.48 0.0M
2021-05-04 106.92 107.14 105.58 105.58 0.0M
2021-05-03 106.62 107.32 106.40 107.10 0.0M
2021-04-30 106.76 107.00 106.30 106.36 0.0M
2021-04-29 106.70 107.00 106.10 106.26 0.0M
2021-04-28 106.34 106.66 105.94 106.44 0.0M
2021-04-27 108.36 108.62 107.66 108.06 0.0M
2021-04-26 108.90 109.02 108.24 108.48 0.0M
2021-04-23 109.14 109.34 108.48 109.04 0.0M
2021-04-22 109.06 109.68 109.00 109.42 0.0M
2021-04-21 108.34 109.14 108.32 108.98 0.0M
2021-04-20 108.96 108.96 107.70 107.86 0.0M
2021-04-19 109.04 109.50 108.80 109.00 0.0M
2021-04-16 108.54 109.18 108.32 109.12 0.0M
2021-04-15 107.90 108.58 107.90 108.38 0.0M
2021-04-14 108.10 108.20 107.74 107.74 0.0M
2021-04-13 108.44 108.44 107.72 107.86 0.0M
2021-04-12 108.64 108.82 108.38 108.54 0.0M
2021-04-09 108.48 108.96 108.40 108.84 0.0M
2021-04-08 107.36 108.32 107.36 108.32 0.0M
2021-04-07 107.36 107.54 106.96 107.26 0.0M
2021-04-06 107.50 107.78 107.10 107.70 0.0M
2021-04-01 106.32 106.74 106.10 106.74 0.0M
2021-03-31 106.94 106.94 106.28 106.28 0.0M
2021-03-30 106.86 106.92 106.46 106.80 0.0M
2021-03-29 106.70 106.76 106.20 106.62 0.0M
2021-03-26 106.54 106.58 106.10 106.30 0.0M
2021-03-25 105.76 106.68 105.76 106.58 0.0M
2021-03-24 106.14 106.44 105.88 106.06 0.0M
2021-03-23 105.86 106.56 105.86 106.32 0.0M
2021-03-22 105.06 106.34 105.06 106.28 0.0M
2021-03-19 104.72 105.20 104.52 104.76 0.0M
2021-03-18 104.68 105.06 104.34 104.90 0.0M
2021-03-17 104.96 104.96 103.94 104.24 0.0M
2021-03-16 104.18 104.92 104.16 104.80 0.0M
2021-03-15 103.34 103.64 103.30 103.64 0.0M
2021-03-12 103.22 103.34 102.82 103.08 0.0M
2021-03-11 103.90 103.90 103.54 103.74 0.0M
2021-03-10 103.14 104.22 103.14 103.80 0.0M
2021-03-09 102.46 103.86 102.14 103.60 0.0M
2021-03-08 101.70 102.98 101.70 102.84 0.0M
2021-03-05 101.28 101.96 100.90 100.90 0.0M
2021-03-04 102.14 102.14 101.38 101.64 0.0M
2021-03-03 103.22 103.22 101.56 102.16 0.0M
2021-03-02 102.46 103.24 102.46 102.84 0.0M
2021-03-01 102.22 102.54 101.48 102.34 0.0M
2021-02-26 100.84 102.38 100.64 100.90 0.0M
2021-02-25 102.30 102.30 101.26 101.26 0.0M
2021-02-24 101.76 102.70 101.60 102.52 0.0M
2021-02-23 103.34 103.34 101.42 101.98 0.0M
2021-02-22 102.68 103.76 102.46 103.54 0.0M
2021-02-19 104.42 104.64 103.92 103.92 0.0M
2021-02-18 105.42 105.50 104.32 104.38 0.0M
2021-02-17 105.72 105.88 105.26 105.26 0.0M
2021-02-16 106.66 106.80 106.52 106.54 0.0M
2021-02-15 106.24 106.84 106.12 106.80 0.0M
2021-02-12 106.02 106.36 105.74 106.24 0.0M
2021-02-11 105.88 106.28 105.66 106.06 0.0M
2021-02-10 105.50 106.48 105.22 105.68 0.0M
2021-02-09 104.94 105.46 104.64 105.42 0.0M
2021-02-08 105.08 105.46 104.90 104.90 0.0M
2021-02-05 105.66 105.74 104.78 104.80 0.0M
2021-02-04 105.06 105.98 105.00 105.96 0.0M
2021-02-03 106.18 106.30 105.14 105.22 0.0M
2021-02-02 104.92 106.04 104.92 105.70 0.0M
2021-02-01 104.28 104.98 104.06 104.74 0.0M
2021-01-29 105.04 105.28 103.24 103.24 0.0M
2021-01-28 106.10 106.94 105.14 106.56 0.0M
2021-01-27 107.06 107.64 106.50 107.12 0.0M
2021-01-26 107.00 107.64 106.98 107.12 0.0M
2021-01-25 107.38 107.74 106.82 106.98 0.0M
2021-01-22 106.60 107.00 106.32 106.88 0.0M
2021-01-21 107.46 107.52 106.62 106.62 0.0M
2021-01-20 106.32 107.26 106.32 107.06 0.0M
2021-01-19 106.98 107.04 106.32 106.32 0.0M
2021-01-18 106.76 107.00 106.32 106.76 0.0M
2021-01-15 105.86 106.72 105.86 106.64 0.0M
2021-01-14 105.92 106.30 105.50 106.08 0.0M
2021-01-13 105.92 106.22 105.86 105.86 0.0M
2021-01-12 106.02 106.04 105.50 105.84 0.0M
2021-01-11 105.40 106.00 104.94 105.80 0.0M
2021-01-08 105.24 105.42 104.98 105.26 0.0M
2021-01-07 104.78 105.30 104.20 104.76 0.0M
2021-01-06 104.34 104.90 104.00 104.68 0.0M
2021-01-05 105.24 105.52 104.70 104.84 0.0M
2021-01-04 105.32 105.58 105.04 105.06 0.0M