Xtrackers Switzerland UCITS ETF 1D

XSMI
🏛️ germany →
137.36
Last Update: 2025-10-03
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
2025-10-03 136.42 137.42 135.72 137.36 0.0M
2025-10-02 136.10 136.42 135.86 136.42 0.0M
2025-10-01 133.40 135.56 133.06 135.28 0.0M
2025-09-30 131.46 133.26 131.46 133.14 0.0M
2025-09-29 131.42 131.76 131.08 131.40 0.0M
2025-09-26 130.86 131.34 130.00 130.98 0.0M
2025-09-25 131.62 131.74 130.10 130.28 0.0M
2025-09-24 131.90 132.68 131.04 131.42 0.0M
2025-09-23 132.88 133.28 131.78 131.78 0.0M
2025-09-22 133.24 133.46 132.54 133.38 0.0M
2025-09-19 132.02 133.30 131.92 132.70 0.0M
2025-09-18 132.16 132.58 131.60 132.06 0.0M
2025-09-17 132.16 132.16 131.46 131.76 0.0M
2025-09-16 133.42 133.42 131.58 132.10 0.0M
2025-09-15 133.82 134.48 132.90 133.36 0.0M
2025-09-12 135.22 135.22 133.46 133.96 0.0M
2025-09-11 134.68 135.20 134.36 134.78 0.0M
2025-09-10 135.30 135.30 133.86 133.86 0.0M
2025-09-09 135.50 135.50 134.62 134.68 0.0M
2025-09-08 135.40 136.18 134.82 135.30 0.0M
2025-09-05 136.08 136.16 135.22 135.38 0.0M
2025-09-04 134.04 135.62 134.04 134.94 0.0M
2025-09-03 133.02 133.50 132.50 133.34 0.0M
2025-09-02 133.24 133.24 132.14 132.52 0.0M
2025-09-01 133.78 133.84 132.90 133.00 0.0M
2025-08-29 133.84 134.48 133.44 133.44 0.0M
2025-08-28 134.00 134.50 133.62 133.66 0.0M
2025-08-27 133.18 134.26 133.18 133.76 0.0M
2025-08-26 133.70 133.78 132.44 133.36 0.0M
2025-08-25 133.64 133.92 133.08 133.32 0.0M
2025-08-22 133.26 134.80 133.10 133.46 0.0M
2025-08-21 134.68 134.68 133.02 133.88 0.0M
2025-08-20 132.34 134.64 132.34 134.64 0.0M
2025-08-19 134.00 135.32 133.56 134.88 0.0M
2025-08-18 133.80 133.94 132.94 133.38 0.0M
2025-08-15 132.98 133.78 132.98 133.26 0.0M
2025-08-14 132.40 133.50 132.02 133.50 0.0M
2025-08-13 131.42 132.86 131.42 132.86 0.0M
2025-08-12 131.98 131.98 130.70 131.60 0.0M
2025-08-11 131.44 132.54 130.70 130.74 0.0M
2025-08-08 131.46 131.78 130.88 131.34 0.0M
2025-08-07 130.20 131.86 129.64 131.86 0.0M
2025-08-06 132.88 132.88 129.86 130.22 0.0M
2025-08-05 131.72 132.78 131.72 131.96 0.0M
2025-08-04 129.74 132.00 129.22 131.70 0.0M
2025-08-01 131.10 131.10 127.24 127.24 0.0M
2025-07-31 134.16 134.44 132.74 132.94 0.0M
2025-07-30 134.62 134.62 133.74 133.80 0.0M
2025-07-29 133.60 134.84 133.10 134.30 0.0M
2025-07-28 134.28 135.42 133.30 133.50 0.0M
2025-07-25 134.12 134.16 133.10 133.44 0.0M
2025-07-24 136.02 136.26 134.00 134.34 0.0M
2025-07-23 133.76 136.28 133.76 136.28 0.0M
2025-07-22 133.22 133.30 132.50 133.30 0.0M
2025-07-21 133.94 134.04 133.14 133.52 0.0M
2025-07-18 133.60 134.44 133.60 134.22 0.0M
2025-07-17 134.00 135.24 133.34 133.42 0.0M
2025-07-16 133.20 134.32 133.04 134.32 0.0M
2025-07-15 133.70 134.28 133.24 133.86 0.0M
2025-07-14 133.56 133.92 132.30 133.70 0.0M
2025-07-11 135.44 135.44 133.48 133.56 0.0M
2025-07-10 134.60 135.80 134.60 135.36 0.0M
2025-07-09 133.40 134.64 133.24 134.38 0.0M
2025-07-08 133.36 134.16 132.46 133.80 0.0M
2025-07-07 133.16 133.84 132.68 132.96 0.0M
2025-07-04 133.34 134.00 132.64 133.52 0.0M
2025-07-03 134.42 134.42 133.14 133.72 0.0M
2025-07-02 133.90 134.14 133.16 133.62 0.0M
2025-07-01 132.88 133.82 132.42 133.82 0.0M
2025-06-30 133.68 133.98 132.98 133.22 0.0M
2025-06-27 133.16 133.90 133.00 133.46 0.0M
2025-06-26 132.46 132.78 131.98 132.44 0.0M
2025-06-25 134.40 134.40 131.62 132.22 0.0M
2025-06-24 132.40 134.20 132.40 133.50 0.0M
2025-06-23 130.60 132.16 130.60 131.42 0.0M
2025-06-20 132.96 133.04 130.60 130.60 0.0M
2025-06-19 133.06 133.06 131.40 132.78 0.0M
2025-06-18 132.66 133.24 132.40 132.88 0.0M
2025-06-17 132.88 134.10 132.46 133.54 0.0M
2025-06-16 134.22 135.02 133.12 133.76 0.0M
2025-06-13 135.46 136.18 134.54 134.74 0.0M
2025-06-12 135.70 137.12 135.00 136.42 0.0M
2025-06-11 137.08 137.56 136.00 136.06 0.0M
2025-06-10 137.86 137.94 136.68 137.40 0.0M
2025-06-09 137.26 137.92 137.22 137.26 0.0M
2025-06-06 136.32 138.00 136.32 137.82 0.0M
2025-06-05 137.52 137.66 136.14 136.90 0.0M
2025-06-04 137.12 137.62 135.96 137.62 0.0M
2025-06-03 136.98 137.26 135.92 136.80 0.0M
2025-06-02 136.80 136.82 135.46 136.82 0.0M
2025-05-30 135.84 137.38 135.84 136.24 0.0M
2025-05-29 136.52 136.52 135.20 135.20 0.0M
2025-05-28 136.62 137.26 135.70 136.46 0.0M
2025-05-27 137.64 137.64 136.84 137.30 0.0M
2025-05-26 137.10 137.76 136.64 137.70 0.0M
2025-05-23 136.80 137.04 134.74 135.88 0.0M
2025-05-22 137.20 137.62 135.86 137.28 0.0M
2025-05-21 137.46 137.98 136.86 137.98 0.0M
2025-05-20 137.52 138.26 136.90 137.52 0.0M
2025-05-19 137.60 138.10 135.94 138.04 0.0M
2025-05-16 135.64 137.28 135.64 136.82 0.0M
2025-05-15 133.90 135.96 133.48 135.94 0.0M
2025-05-14 134.00 134.50 133.50 133.50 0.0M
2025-05-13 136.60 136.60 134.02 134.02 0.0M
2025-05-12 134.64 136.34 132.98 135.58 0.0M
2025-05-09 134.66 135.34 134.00 134.54 0.0M
2025-05-08 135.94 135.94 134.36 134.74 0.0M
2025-05-07 135.78 136.10 134.48 135.48 0.0M
2025-05-06 137.04 137.04 135.48 136.06 0.0M
2025-05-05 136.52 137.10 135.42 137.08 0.0M
2025-05-02 133.38 136.36 133.38 136.00 0.0M
2025-04-30 133.78 135.08 132.94 134.04 0.0M
2025-04-29 132.94 134.30 132.94 133.96 0.0M
2025-04-28 132.34 133.32 131.24 133.32 0.0M
2025-04-25 131.90 132.20 131.24 132.20 0.0M
2025-04-24 130.34 131.94 129.56 131.82 0.0M
2025-04-23 130.50 131.96 130.18 130.90 0.0M
2025-04-22 130.00 130.22 127.90 130.16 0.0M
2025-04-17 128.08 130.32 128.08 130.32 0.0M
2025-04-16 128.88 129.44 127.80 127.86 0.0M
2025-04-15 128.12 129.84 127.44 129.56 0.0M
2025-04-14 127.54 128.32 126.00 128.32 0.0M
2025-04-11 126.50 127.44 123.12 127.42 0.0M
2025-04-10 129.58 129.58 123.64 124.96 0.0M
2025-04-09 121.66 130.14 118.46 130.14 0.0M
2025-04-08 121.72 126.30 121.72 122.00 0.0M
2025-04-07 121.40 123.94 118.72 122.76 0.0M
2025-04-04 132.12 132.40 125.50 126.28 0.0M
2025-04-03 133.64 133.64 132.38 132.38 0.0M
2025-04-02 135.66 136.18 133.82 134.70 0.0M
2025-04-01 135.52 137.42 135.52 136.64 0.0M
2025-03-31 138.10 138.10 134.96 134.96 0.0M
2025-03-28 138.26 139.14 137.60 138.08 0.0M
2025-03-27 137.78 138.72 137.22 138.72 0.0M
2025-03-26 138.96 139.70 137.98 139.04 0.0M
2025-03-25 139.56 140.20 139.44 139.62 0.0M
2025-03-24 139.84 140.36 138.86 139.38 0.0M
2025-03-21 140.04 140.04 138.90 139.18 0.0M
2025-03-20 140.58 140.90 139.08 139.98 0.0M
2025-03-19 138.78 139.58 138.32 139.58 0.0M
2025-03-18 138.48 139.32 138.36 139.30 0.0M
2025-03-17 137.98 139.36 136.78 139.34 0.0M
2025-03-14 137.26 137.62 135.50 137.62 0.0M
2025-03-13 136.56 137.48 136.04 136.22 0.0M
2025-03-12 134.12 137.46 134.12 137.12 0.0M
2025-03-11 138.42 138.42 133.78 134.64 0.0M
2025-03-10 140.90 140.90 137.32 138.10 0.0M
2025-03-07 138.02 140.80 137.60 140.26 0.0M
2025-03-06 139.78 139.78 137.52 138.98 0.0M
2025-03-05 141.34 141.34 139.04 139.24 0.0M
2025-03-04 142.06 142.72 141.32 142.42 0.0M
2025-03-03 142.36 143.14 140.76 142.30 0.0M
2025-02-28 140.00 141.70 139.12 141.30 0.0M
2025-02-27 141.60 141.60 140.22 140.90 0.0M
2025-02-26 141.30 141.78 140.88 141.30 0.0M
2025-02-25 140.68 141.72 140.66 140.90 0.0M
2025-02-24 140.60 140.74 139.80 140.58 0.0M
2025-02-21 138.94 140.60 138.26 140.22 0.0M
2025-02-20 139.02 139.06 137.92 138.88 0.0M
2025-02-19 138.88 139.58 137.98 137.98 0.0M
2025-02-18 139.40 139.70 138.66 139.50 0.0M
2025-02-17 139.22 139.50 138.54 139.50 0.0M
2025-02-14 139.72 139.88 138.50 138.60 0.0M
2025-02-13 136.96 139.98 136.96 139.40 0.0M
2025-02-12 137.44 137.56 136.48 137.56 0.0M
2025-02-11 136.78 137.46 136.64 137.30 0.0M
2025-02-10 136.08 137.48 136.08 137.48 0.0M
2025-02-07 136.10 137.12 136.10 136.84 0.0M
2025-02-06 136.76 137.70 136.52 136.56 0.0M
2025-02-05 134.76 137.18 134.76 137.00 0.0M
2025-02-04 135.20 136.36 134.80 135.38 0.0M
2025-02-03 135.48 136.38 134.66 136.38 0.0M
2025-01-31 136.22 137.04 135.42 136.04 0.0M
2025-01-30 135.28 136.48 135.28 136.48 0.0M
2025-01-29 135.00 135.62 134.64 134.64 0.0M
2025-01-28 134.70 135.26 134.30 134.64 0.0M
2025-01-27 131.00 134.86 131.00 134.26 0.0M
2025-01-24 132.78 133.08 131.68 131.68 0.0M
2025-01-23 131.10 132.74 131.10 132.74 0.0M
2025-01-22 131.20 132.22 131.20 132.20 0.0M
2025-01-21 130.12 131.20 130.12 131.00 0.0M
2025-01-20 129.66 130.46 129.42 130.46 0.0M
2025-01-17 129.90 130.44 129.72 130.42 0.0M
2025-01-16 129.00 130.02 128.92 130.02 0.0M
2025-01-15 126.94 128.40 126.66 127.76 0.0M
2025-01-14 128.68 128.68 126.90 126.90 0.0M
2025-01-13 128.62 128.62 127.04 127.22 0.0M
2025-01-10 128.76 129.08 127.96 128.28 0.0M
2025-01-09 129.30 130.00 128.74 129.72 0.0M
2025-01-08 127.76 129.36 127.76 128.74 0.0M
2025-01-07 126.80 128.48 126.38 128.48 0.0M
2025-01-06 126.32 127.30 125.98 126.36 0.0M
2025-01-03 126.50 127.24 126.24 126.46 0.0M
2025-01-02 125.06 127.72 125.06 127.72 0.0M