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
2024-12-30 125.44 125.76 125.36 125.36 0.0M
2024-12-27 125.26 125.90 125.06 125.78 0.0M
2024-12-23 124.72 125.64 124.50 125.56 0.0M
2024-12-20 123.78 124.88 123.50 124.88 0.0M
2024-12-19 125.34 125.46 124.50 124.90 0.0M
2024-12-18 127.12 127.20 126.64 126.80 0.0M
2024-12-17 125.94 127.62 125.94 127.62 0.0M
2024-12-16 127.24 127.36 126.70 127.26 0.0M
2024-12-13 127.60 127.68 126.98 127.20 0.0M
2024-12-12 128.42 128.76 127.86 128.04 0.0M
2024-12-11 127.70 128.56 127.50 128.32 0.0M
2024-12-10 129.06 129.06 128.00 128.00 0.0M
2024-12-09 129.70 129.80 128.80 129.12 0.0M
2024-12-06 128.98 129.84 128.80 129.60 0.0M
2024-12-05 129.32 129.34 128.70 129.12 0.0M
2024-12-04 129.24 129.52 128.84 129.24 0.0M
2024-12-03 129.74 130.00 129.40 129.50 0.0M
2024-12-02 128.78 129.88 128.78 129.86 0.0M
2024-11-29 128.26 129.02 128.00 129.02 0.0M
2024-11-28 127.92 128.38 127.68 128.18 0.0M
2024-11-27 127.98 128.18 127.34 127.64 0.0M
2024-11-26 127.64 128.04 127.20 127.52 0.0M
2024-11-25 128.50 128.90 127.68 127.92 0.0M
2024-11-22 128.14 129.30 128.12 128.68 0.0M
2024-11-21 126.52 127.44 126.16 127.24 0.0M
2024-11-20 127.02 127.22 126.32 126.54 0.0M
2024-11-19 127.56 127.76 125.32 126.18 0.0M
2024-11-18 126.76 126.98 126.36 126.84 0.0M
2024-11-15 127.12 127.34 126.56 126.56 0.0M
2024-11-14 127.24 128.38 127.12 128.22 0.1M
2024-11-13 127.60 127.90 126.72 127.90 0.0M
2024-11-12 128.94 128.96 127.64 127.82 0.0M
2024-11-11 129.36 130.22 129.36 129.80 0.0M
2024-11-08 129.46 129.46 128.24 128.36 0.0M
2024-11-07 128.68 129.68 128.68 129.20 0.0M
2024-11-06 131.08 131.48 128.58 128.78 0.0M
2024-11-05 129.44 129.60 128.44 128.54 0.0M
2024-11-04 129.60 129.92 129.18 129.18 0.0M
2024-11-01 128.40 129.76 128.30 129.62 0.0M
2024-10-31 129.40 129.42 127.72 128.16 0.0M
2024-10-30 131.30 131.38 129.86 129.88 0.0M
2024-10-29 133.40 133.40 131.58 131.58 0.0M
2024-10-28 133.28 133.64 132.50 133.36 0.0M
2024-10-25 132.48 132.68 132.10 132.68 0.0M
2024-10-24 133.16 133.50 132.72 132.72 0.0M
2024-10-23 132.84 133.18 132.38 132.78 0.0M
2024-10-22 133.18 133.34 132.06 132.74 0.0M
2024-10-21 133.58 134.26 133.38 133.50 0.0M
2024-10-18 133.54 133.98 133.42 133.76 0.0M
2024-10-17 131.94 134.40 131.84 133.92 0.0M
2024-10-16 132.24 132.54 132.18 132.44 0.0M
2024-10-15 133.66 133.66 132.74 132.80 0.0M
2024-10-14 132.68 133.12 132.40 133.02 0.0M
2024-10-11 131.40 132.42 131.22 132.12 0.0M
2024-10-10 131.78 132.00 131.44 131.72 0.0M
2024-10-09 130.10 131.50 130.10 131.50 0.0M
2024-10-08 129.48 130.56 129.42 130.28 0.0M
2024-10-07 130.26 130.96 129.72 130.38 0.0M
2024-10-04 130.46 130.60 129.90 129.98 0.0M
2024-10-03 131.14 131.30 130.18 130.34 0.0M
2024-10-02 132.12 132.42 130.90 131.80 0.0M
2024-10-01 132.18 132.80 131.64 131.66 0.0M
2024-09-30 132.04 132.56 131.44 131.72 0.0M
2024-09-27 131.88 132.70 131.88 132.70 0.0M
2024-09-26 131.90 131.90 131.06 131.52 0.0M
2024-09-25 130.06 130.80 130.06 130.80 0.0M
2024-09-24 130.30 130.40 129.66 130.32 0.0M
2024-09-23 128.20 129.42 128.08 129.26 0.0M
2024-09-20 129.90 129.90 128.22 128.22 0.0M
2024-09-19 130.56 130.72 130.22 130.40 0.0M
2024-09-18 130.58 130.58 129.60 129.84 0.0M
2024-09-17 130.70 131.04 130.34 130.34 0.0M
2024-09-16 130.10 130.80 130.08 130.08 0.0M
2024-09-13 130.48 131.02 130.42 130.56 0.0M
2024-09-12 129.80 130.08 129.26 129.80 0.0M
2024-09-11 130.48 130.86 129.72 129.88 0.0M
2024-09-10 129.98 131.40 129.78 130.60 0.0M
2024-09-09 130.38 130.64 129.64 130.50 0.0M
2024-09-06 130.40 131.40 129.72 129.72 0.0M
2024-09-05 131.62 131.76 130.54 130.54 0.0M
2024-09-04 132.74 132.86 131.88 132.16 0.0M
2024-09-03 134.36 134.36 133.70 134.14 0.0M
2024-09-02 134.90 134.92 134.08 134.92 0.0M
2024-08-30 135.02 135.48 134.86 135.28 0.0M
2024-08-29 134.46 135.38 134.46 134.98 0.0M
2024-08-28 133.60 134.78 133.60 134.56 0.0M
2024-08-27 133.22 133.40 132.78 133.24 0.0M
2024-08-26 132.88 133.26 132.88 133.12 0.0M
2024-08-23 131.90 132.84 131.90 132.84 0.0M
2024-08-22 132.22 132.88 132.22 132.68 0.0M
2024-08-21 131.60 131.92 131.52 131.72 0.0M
2024-08-20 133.52 134.08 133.50 133.58 0.0M
2024-08-19 132.14 133.46 132.14 133.24 0.0M
2024-08-16 132.16 132.88 131.98 132.26 0.0M
2024-08-15 131.82 132.12 131.18 131.70 0.0M
2024-08-14 130.74 131.50 130.42 131.42 0.0M
2024-08-13 130.32 130.40 129.20 130.40 0.1M
2024-08-12 130.46 130.46 129.62 129.94 0.0M
2024-08-09 129.56 130.84 129.56 130.40 0.0M
2024-08-08 129.30 130.00 128.46 129.66 0.0M
2024-08-07 128.72 130.16 128.72 129.90 0.0M
2024-08-06 128.44 128.62 127.12 128.02 0.0M
2024-08-05 127.84 129.02 127.44 128.04 0.0M
2024-08-02 132.34 132.42 130.86 131.38 0.0M
2024-08-01 134.26 134.30 133.22 133.30 0.1M
2024-07-31 133.86 134.40 133.82 133.90 0.0M
2024-07-30 132.08 133.00 131.70 132.86 0.0M
2024-07-29 132.78 133.02 131.84 131.90 0.0M
2024-07-26 130.64 132.38 130.52 132.34 0.0M
2024-07-25 131.54 131.54 130.60 131.22 0.0M
2024-07-24 130.66 132.00 130.66 131.88 0.0M
2024-07-23 131.90 132.26 131.38 131.72 0.0M
2024-07-22 131.12 132.12 131.12 131.64 0.0M
2024-07-19 131.30 131.48 130.42 130.72 0.0M
2024-07-18 132.18 132.36 131.56 131.74 0.0M
2024-07-17 131.64 132.38 131.22 132.22 0.0M
2024-07-16 130.18 130.72 129.84 130.66 0.0M
2024-07-15 131.56 132.28 130.56 130.58 0.0M
2024-07-12 131.10 131.92 130.92 131.78 0.0M
2024-07-11 130.18 131.28 130.12 131.02 0.0M
2024-07-10 129.04 129.74 128.92 129.74 0.0M
2024-07-09 128.58 129.96 128.50 128.94 0.0M
2024-07-08 128.72 129.46 128.58 128.82 0.0M
2024-07-05 129.10 129.40 128.18 128.36 0.0M
2024-07-04 127.70 129.34 127.54 128.78 0.0M
2024-07-03 128.50 128.98 128.22 128.24 0.0M
2024-07-02 127.74 128.54 127.46 128.54 0.0M
2024-07-01 129.96 129.96 128.82 128.94 0.0M
2024-06-28 129.94 130.12 129.36 129.48 0.0M
2024-06-27 130.40 130.50 129.80 129.84 0.0M
2024-06-26 131.54 131.78 130.06 130.26 0.0M
2024-06-25 131.26 131.46 130.84 131.00 0.0M
2024-06-24 130.62 131.94 130.46 131.68 0.0M
2024-06-21 131.56 132.02 130.64 130.66 0.0M
2024-06-20 132.04 132.06 130.86 132.06 0.0M
2024-06-19 131.80 131.94 131.66 131.94 0.0M
2024-06-18 131.26 131.88 131.00 131.88 0.0M
2024-06-17 131.40 131.56 130.16 130.48 0.0M
2024-06-14 131.28 132.00 130.76 131.40 0.0M
2024-06-13 130.82 130.82 130.10 130.72 0.0M
2024-06-12 130.10 131.20 130.10 130.70 0.0M
2024-06-11 131.28 131.28 130.12 130.24 0.0M
2024-06-10 131.08 131.46 130.58 130.94 0.0M
2024-06-07 131.72 131.92 131.10 131.52 0.0M
2024-06-06 130.42 131.62 130.42 131.22 0.0M
2024-06-05 129.96 130.36 129.58 130.08 0.0M
2024-06-04 128.06 129.44 127.80 129.22 0.0M
2024-06-03 128.34 128.42 127.74 128.04 0.0M
2024-05-31 126.54 127.56 126.26 127.56 0.0M
2024-05-30 124.66 126.28 124.64 126.28 0.0M
2024-05-29 124.24 124.46 123.98 124.28 0.0M
2024-05-28 125.80 125.80 124.40 124.44 0.0M
2024-05-27 124.82 125.46 124.82 125.46 0.0M
2024-05-24 125.08 125.30 124.84 125.18 0.0M
2024-05-23 125.72 126.16 125.60 125.76 0.0M
2024-05-22 125.82 125.92 125.36 125.72 0.0M
2024-05-21 126.54 126.76 126.14 126.34 0.0M
2024-05-20 126.28 127.30 126.28 127.08 0.0M
2024-05-17 127.10 127.20 126.52 126.92 0.0M
2024-05-16 127.10 127.10 126.34 126.50 0.0M
2024-05-15 125.38 126.10 125.22 126.10 0.0M
2024-05-14 124.72 125.22 124.32 124.90 0.0M
2024-05-13 125.02 125.28 124.66 125.00 0.0M
2024-05-10 123.80 125.10 123.80 124.70 0.0M
2024-05-09 123.12 123.78 123.12 123.62 0.0M
2024-05-08 122.90 123.46 122.90 123.46 0.0M
2024-05-07 121.42 122.52 121.42 122.36 0.0M
2024-05-06 120.14 121.20 120.14 120.70 0.0M
2024-05-03 119.70 120.50 119.70 120.26 0.0M
2024-05-02 120.70 120.70 119.22 119.26 0.0M
2024-04-30 120.94 120.94 119.50 119.88 0.0M
2024-04-29 120.76 121.30 120.64 120.64 0.0M
2024-04-26 120.48 120.92 119.88 120.82 0.0M
2024-04-25 120.36 120.36 119.00 119.56 0.0M
2024-04-24 121.98 121.98 121.08 121.08 0.0M
2024-04-23 122.28 123.02 122.18 122.40 0.0M
2024-04-22 120.98 121.56 120.72 121.20 0.0M
2024-04-19 119.04 120.62 119.04 120.62 0.0M
2024-04-18 119.82 120.00 119.06 119.60 0.0M
2024-04-17 119.78 120.38 119.52 119.56 0.0M
2024-04-16 120.02 120.08 119.32 119.44 0.0M
2024-04-15 121.30 121.70 120.96 121.12 0.0M
2024-04-12 121.92 122.28 121.10 121.12 0.0M
2024-04-11 120.70 121.72 120.64 121.12 0.0M
2024-04-10 121.58 121.58 120.16 120.92 0.0M
2024-04-09 121.12 121.68 120.80 121.16 0.0M
2024-04-08 121.18 121.52 120.94 121.14 0.0M
2024-04-05 121.72 121.72 121.16 121.52 0.0M
2024-04-04 122.22 122.60 121.76 122.54 0.0M
2024-04-03 122.52 122.52 121.96 122.36 0.0M
2024-04-02 124.98 124.98 122.40 122.40 0.0M
2024-03-28 123.52 124.36 123.52 124.36 0.0M
2024-03-27 123.10 123.32 122.82 123.20 0.0M
2024-03-26 122.90 123.28 122.76 123.04 0.0M
2024-03-25 123.42 123.50 122.92 123.22 0.0M
2024-03-22 123.66 123.98 123.36 123.56 0.0M
2024-03-21 124.14 124.50 123.54 123.70 0.0M
2024-03-20 123.44 124.16 123.30 123.78 0.0M
2024-03-19 123.68 124.04 123.40 123.64 0.0M
2024-03-18 124.78 124.82 124.12 124.34 0.0M
2024-03-15 125.72 125.98 125.02 125.02 0.0M
2024-03-14 125.82 126.04 125.24 125.56 0.0M
2024-03-13 125.66 126.22 125.48 126.06 0.0M
2024-03-12 125.46 125.98 125.00 125.82 0.0M
2024-03-11 124.58 124.90 124.42 124.90 0.0M
2024-03-08 123.98 124.68 123.98 124.58 0.0M
2024-03-07 122.64 124.30 122.64 123.72 0.0M
2024-03-06 122.02 122.78 122.02 122.76 0.0M
2024-03-05 122.20 122.26 121.74 122.00 0.0M
2024-03-04 122.58 122.70 121.44 122.08 0.0M
2024-03-01 122.42 122.76 122.26 122.50 0.0M
2024-02-29 122.86 123.08 122.32 122.42 0.0M
2024-02-28 122.94 123.32 122.30 122.30 0.0M
2024-02-27 122.50 122.86 122.20 122.52 0.0M
2024-02-26 123.12 123.46 122.54 122.54 0.0M
2024-02-23 122.38 123.40 122.38 123.26 0.0M
2024-02-22 123.26 123.26 121.96 122.20 0.0M
2024-02-21 123.22 123.40 122.98 123.10 0.0M
2024-02-20 122.72 123.54 122.72 123.32 0.0M
2024-02-19 121.88 123.18 121.64 123.14 0.0M
2024-02-16 122.00 122.72 122.00 122.08 0.0M
2024-02-15 121.46 122.16 121.44 122.16 0.0M
2024-02-14 120.44 120.98 120.32 120.92 0.0M
2024-02-13 121.26 121.26 119.98 120.10 0.0M
2024-02-12 120.84 121.54 120.76 121.54 0.0M
2024-02-09 121.12 121.30 120.18 120.44 0.0M
2024-02-08 122.40 122.68 121.46 121.46 0.0M
2024-02-07 123.38 123.38 122.38 122.38 0.0M
2024-02-06 124.04 124.22 122.64 123.32 0.0M
2024-02-05 123.28 123.90 123.16 123.74 0.0M
2024-02-02 124.12 124.30 123.28 123.28 0.0M
2024-02-01 123.66 124.34 123.14 123.44 0.0M
2024-01-31 125.02 125.40 124.60 124.60 0.0M
2024-01-30 125.72 125.92 125.04 125.32 0.0M
2024-01-29 124.64 125.60 124.64 125.60 0.0M
2024-01-26 123.00 124.54 123.00 124.36 0.0M
2024-01-25 121.26 122.02 121.02 122.02 0.0M
2024-01-24 121.00 121.68 121.00 121.62 0.0M
2024-01-23 122.06 122.16 120.64 120.64 0.0M
2024-01-22 121.38 122.12 121.22 121.86 0.0M
2024-01-19 121.92 121.96 120.56 120.56 0.0M
2024-01-18 121.30 121.96 121.12 121.48 0.0M
2024-01-17 121.58 121.68 120.72 121.36 0.0M
2024-01-16 121.56 122.98 121.56 122.80 0.0M
2024-01-15 123.20 123.50 122.48 122.48 0.0M
2024-01-12 122.64 123.30 122.44 123.04 0.0M
2024-01-11 123.98 124.00 121.88 121.92 0.0M
2024-01-10 123.40 123.86 123.20 123.52 0.0M
2024-01-09 123.88 124.00 123.18 123.90 0.0M
2024-01-08 123.28 123.92 122.52 123.92 0.0M
2024-01-05 123.14 123.62 122.28 123.44 0.0M
2024-01-04 123.78 123.80 122.68 123.60 0.0M
2024-01-03 123.76 124.42 122.76 123.20 0.0M
2024-01-02 123.28 123.54 122.00 123.44 0.1M