Xtrackers Switzerland UCITS ETF 1D

XSMI
🏛️ germany →
130.86
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
2025-09-26 130.64 131.08 130.62 130.86 0.0M
2025-09-25 130.78 130.90 130.08 130.32 0.0M
2025-09-24 131.54 132.00 131.22 131.32 0.0M
2025-09-23 132.92 133.12 132.16 132.16 0.0M
2025-09-22 132.66 133.32 132.64 132.82 0.0M
2025-09-19 132.14 133.18 132.14 132.64 0.0M
2025-09-18 131.88 132.44 131.74 132.04 0.0M
2025-09-17 131.60 131.96 131.56 131.58 0.0M
2025-09-16 132.70 132.88 131.44 131.54 0.0M
2025-09-15 133.48 133.78 132.94 133.02 0.0M
2025-09-12 134.38 134.38 133.48 133.52 0.0M
2025-09-11 134.54 134.80 134.36 134.68 0.0M
2025-09-10 135.40 135.40 133.84 134.12 0.0M
2025-09-09 135.44 135.44 134.58 134.74 0.0M
2025-09-08 135.46 135.50 134.86 135.04 0.0M
2025-09-05 135.06 135.76 135.06 135.30 0.0M
2025-09-04 134.36 135.58 134.36 134.92 0.0M
2025-09-03 132.62 133.26 132.62 132.94 0.0M
2025-09-02 132.78 133.00 132.12 132.40 0.0M
2025-09-01 133.50 133.84 132.62 132.66 0.0M
2025-08-29 133.52 134.00 133.34 133.46 0.0M
2025-08-28 134.02 134.50 133.54 133.54 0.0M
2025-08-27 133.44 133.96 133.44 133.88 0.0M
2025-08-26 132.78 133.72 132.78 133.18 0.0M
2025-08-25 133.32 133.80 133.16 133.30 0.0M
2025-08-22 133.48 134.40 133.48 133.50 0.0M
2025-08-21 133.80 133.80 133.06 133.32 0.0M
2025-08-20 132.72 134.18 132.72 134.12 0.0M
2025-08-19 133.60 135.18 133.60 134.92 0.0M
2025-08-18 133.00 133.58 132.92 133.52 0.0M
2025-08-15 133.46 133.86 133.10 133.38 0.0M
2025-08-14 132.20 132.96 132.20 132.82 0.0M
2025-08-13 131.90 132.24 131.52 132.20 0.0M
2025-08-12 131.50 131.62 130.82 131.32 0.0M
2025-08-11 132.24 132.24 130.82 130.82 0.0M
2025-08-08 131.66 131.70 130.94 131.18 0.0M
2025-08-07 130.64 131.86 130.38 131.28 0.0M
2025-08-06 132.04 132.10 130.10 130.10 0.0M
2025-08-05 132.08 132.76 132.08 132.12 0.0M
2025-08-04 128.68 131.62 128.68 131.54 0.0M
2025-08-01 131.26 131.26 128.24 128.68 0.0M
2025-07-31 134.14 134.24 132.34 132.34 0.0M
2025-07-30 134.22 134.52 133.76 133.76 0.0M
2025-07-29 133.14 134.32 133.14 133.86 0.0M
2025-07-28 134.12 134.68 133.30 133.42 0.0M
2025-07-25 134.06 134.14 133.14 133.64 0.0M
2025-07-24 135.86 135.88 134.02 134.18 0.0M
2025-07-23 133.94 135.80 133.94 135.70 0.0M
2025-07-22 132.98 133.30 132.52 133.30 0.0M
2025-07-21 133.68 134.10 133.14 133.22 0.0M
2025-07-18 134.04 134.28 133.74 133.98 0.0M
2025-07-17 134.60 134.60 133.40 133.42 0.0M
2025-07-16 132.82 134.22 132.82 134.22 0.0M
2025-07-15 133.84 134.28 133.26 133.46 0.0M
2025-07-14 132.98 133.72 132.92 133.70 0.0M
2025-07-11 135.24 135.24 133.44 133.54 0.0M
2025-07-10 134.12 135.64 134.12 135.46 0.0M
2025-07-09 133.04 134.62 133.04 134.24 0.0M
2025-07-08 133.10 133.74 132.50 133.34 0.0M
2025-07-07 133.38 133.62 132.90 133.18 0.0M
2025-07-04 133.10 134.04 132.60 133.32 0.0M
2025-07-03 133.62 134.22 133.12 133.44 0.0M
2025-07-02 133.88 134.22 133.04 133.64 0.0M
2025-07-01 133.54 133.54 132.32 133.02 0.0M
2025-06-30 133.28 133.64 132.70 132.86 0.0M
2025-06-27 132.84 133.80 132.84 133.24 0.0M
2025-06-26 131.74 132.52 131.74 131.94 0.0M
2025-06-25 134.02 134.10 131.88 131.88 0.0M
2025-06-24 133.00 133.60 132.86 133.46 0.0M
2025-06-23 130.90 132.10 130.90 131.46 0.0M
2025-06-20 132.12 132.46 131.02 131.02 0.0M
2025-06-19 131.64 132.62 131.50 131.56 0.0M
2025-06-18 132.76 132.94 132.14 132.14 0.0M
2025-06-17 133.04 133.80 133.04 133.16 0.0M
2025-06-16 134.40 134.70 133.62 133.62 0.0M
2025-06-13 135.54 135.90 134.48 134.48 0.0M
2025-06-12 135.56 136.48 135.20 136.34 0.0M
2025-06-11 137.10 137.34 135.86 135.86 0.0M
2025-06-10 137.22 137.22 136.60 136.88 0.0M
2025-06-09 137.32 137.54 137.22 137.26 0.0M
2025-06-06 136.90 137.46 136.62 137.28 0.0M
2025-06-05 137.20 137.60 136.36 136.36 0.0M
2025-06-04 136.10 137.20 136.10 137.12 0.0M
2025-06-03 136.36 136.36 135.82 136.18 0.0M
2025-06-02 135.90 136.50 135.90 135.94 0.0M
2025-05-30 135.78 137.20 135.78 136.26 0.0M
2025-05-29 136.14 136.28 135.46 135.58 0.0M
2025-05-28 136.76 136.76 135.60 135.74 0.0M
2025-05-27 137.02 137.46 136.46 136.46 0.0M
2025-05-26 137.38 137.46 136.76 137.32 0.0M
2025-05-23 136.98 136.98 134.80 136.20 0.0M
2025-05-22 136.86 136.86 136.02 136.66 0.0M
2025-05-21 137.46 137.66 136.96 137.06 0.0M
2025-05-20 136.72 138.00 136.66 137.76 0.0M
2025-05-19 136.42 137.22 136.02 137.22 0.0M
2025-05-16 135.64 137.18 135.64 137.08 0.0M
2025-05-15 133.48 135.42 133.48 135.42 0.0M
2025-05-14 133.88 134.54 133.44 133.52 0.0M
2025-05-13 135.96 136.10 134.10 134.30 0.0M
2025-05-12 133.88 136.04 133.14 136.04 0.0M
2025-05-09 134.42 134.54 133.92 134.02 0.0M
2025-05-08 134.42 135.60 134.42 135.00 0.0M
2025-05-07 134.62 135.10 134.54 135.10 0.0M
2025-05-06 135.86 136.22 135.32 135.60 0.0M
2025-05-05 136.00 136.46 136.00 136.20 0.0M
2025-05-02 134.92 136.08 134.84 136.08 0.0M
2025-04-30 133.84 134.66 133.48 134.66 0.0M
2025-04-29 133.58 133.68 133.04 133.24 0.0M
2025-04-28 131.34 132.88 131.20 132.30 0.0M
2025-04-25 131.90 131.90 131.00 131.70 0.0M
2025-04-24 130.10 131.68 129.70 131.24 0.0M
2025-04-23 131.00 131.38 130.20 130.32 0.0M
2025-04-22 128.10 129.66 127.86 129.16 0.0M
2025-04-17 128.32 129.78 128.00 129.78 0.0M
2025-04-16 127.92 128.98 127.74 128.36 0.0M
2025-04-15 126.98 129.26 126.98 128.98 0.0M
2025-04-14 126.42 127.52 126.10 126.90 0.0M
2025-04-11 125.72 126.48 122.84 126.26 0.0M
2025-04-10 126.36 126.54 123.28 124.96 0.0M
2025-04-09 120.22 126.46 118.72 126.46 0.0M
2025-04-08 122.44 126.28 121.68 123.18 0.0M
2025-04-07 121.36 122.98 119.58 120.84 0.0M
2025-04-04 131.60 132.30 126.20 126.20 0.0M
2025-04-03 131.10 133.56 131.10 132.88 0.0M
2025-04-02 135.76 135.76 133.50 133.84 0.0M
2025-04-01 136.82 137.04 135.70 135.70 0.0M
2025-03-31 136.72 136.88 135.00 135.00 0.0M
2025-03-28 137.88 139.12 137.76 137.76 0.0M
2025-03-27 137.42 138.42 137.42 138.26 0.0M
2025-03-26 139.42 139.42 138.10 138.10 0.0M
2025-03-25 139.42 140.22 139.08 139.08 0.0M
2025-03-24 139.88 139.88 138.54 138.54 0.0M
2025-03-21 139.56 139.64 138.66 139.14 0.0M
2025-03-20 139.36 139.70 139.02 139.24 0.0M
2025-03-19 138.90 139.12 138.38 138.40 0.0M
2025-03-18 138.50 139.20 138.34 138.68 0.0M
2025-03-17 137.10 138.74 137.10 138.74 0.0M
2025-03-14 136.54 137.12 135.88 137.04 0.0M
2025-03-13 136.44 137.32 135.94 136.28 0.0M
2025-03-12 135.20 137.46 135.20 136.76 0.0M
2025-03-11 137.40 137.40 133.94 134.54 0.0M
2025-03-10 140.26 140.40 137.42 137.42 0.0M
2025-03-07 138.26 140.24 137.66 140.24 0.0M
2025-03-06 139.08 139.08 137.56 138.08 0.0M
2025-03-05 140.74 141.16 138.88 138.88 0.0M
2025-03-04 141.96 142.40 141.32 141.62 0.0M
2025-03-03 141.44 142.50 140.76 142.08 0.0M
2025-02-28 139.94 141.22 139.94 140.74 0.0M
2025-02-27 140.52 140.98 140.14 140.38 0.0M
2025-02-26 140.72 141.78 140.72 140.74 0.0M
2025-02-25 140.58 141.20 140.58 140.72 0.0M
2025-02-24 139.96 140.60 139.96 140.18 0.0M
2025-02-21 138.56 140.08 138.40 139.80 0.0M
2025-02-20 138.26 138.44 138.00 138.08 0.0M
2025-02-19 138.96 138.96 138.00 138.06 0.0M
2025-02-18 138.92 139.38 138.62 139.10 0.0M
2025-02-17 138.76 139.02 138.68 138.80 0.0M
2025-02-14 139.04 139.58 138.52 138.52 0.0M
2025-02-13 137.90 139.72 137.90 139.60 0.0M
2025-02-12 136.68 137.04 136.36 136.84 0.0M
2025-02-11 137.28 137.28 136.62 136.64 0.0M
2025-02-10 136.32 137.04 136.32 136.84 0.0M
2025-02-07 136.70 136.94 136.24 136.24 0.0M
2025-02-06 137.00 137.20 136.48 136.48 0.0M
2025-02-05 135.22 136.66 134.94 136.66 0.0M
2025-02-04 135.10 135.60 134.82 134.82 0.0M
2025-02-03 134.84 136.06 134.80 135.74 0.0M
2025-01-31 136.54 136.84 135.40 135.40 0.0M
2025-01-30 135.68 135.82 135.40 135.76 0.0M
2025-01-29 134.78 135.56 134.68 134.72 0.0M
2025-01-28 134.64 135.04 134.44 134.66 0.0M
2025-01-27 132.04 134.08 132.04 134.00 0.0M
2025-01-24 132.48 132.48 131.46 131.52 0.0M
2025-01-23 131.88 132.98 131.58 132.98 0.0M
2025-01-22 131.88 132.12 131.56 131.60 0.0M
2025-01-21 130.30 130.58 130.08 130.44 0.0M
2025-01-20 129.46 130.30 129.46 129.56 0.0M
2025-01-17 129.12 130.36 129.12 130.20 0.0M
2025-01-16 129.14 129.62 128.88 129.46 0.0M
2025-01-15 126.72 127.86 126.72 127.80 0.0M
2025-01-14 127.90 127.90 126.38 126.92 0.0M
2025-01-13 127.60 127.66 127.00 127.30 0.0M
2025-01-10 129.00 129.04 127.78 128.28 0.0M
2025-01-09 129.20 129.84 129.20 129.20 0.0M
2025-01-08 127.74 129.24 127.70 128.58 0.0M
2025-01-07 125.84 128.12 125.84 128.12 0.0M
2025-01-06 126.60 126.68 125.92 126.50 0.0M
2025-01-03 126.92 126.92 126.10 126.34 0.0M
2025-01-02 126.10 126.72 125.90 126.16 0.0M