Xtrackers Switzerland UCITS ETF 1D

XSMI
🏛️ germany →
130.96
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
2025-09-26 130.96 130.96 130.96 130.96 0.0M
2025-09-25 130.54 130.54 130.54 130.54 0.0M
2025-09-24 131.58 131.58 131.58 131.58 0.0M
2025-09-23 132.98 132.98 132.98 132.98 0.0M
2025-09-22 132.94 132.94 132.94 132.94 0.0M
2025-09-19 132.12 132.12 132.12 132.12 0.0M
2025-09-18 131.84 131.84 131.84 131.84 0.0M
2025-09-17 131.50 131.50 131.50 131.50 0.0M
2025-09-16 132.70 132.70 132.70 132.70 0.0M
2025-09-15 133.62 133.62 133.62 133.62 0.0M
2025-09-12 134.34 134.34 134.34 134.34 0.0M
2025-09-11 134.58 134.58 134.58 134.58 0.0M
2025-09-10 134.72 134.72 134.72 134.72 0.0M
2025-09-09 135.44 135.44 135.44 135.44 0.0M
2025-09-08 135.20 135.20 135.20 135.20 0.0M
2025-09-05 135.28 135.28 135.28 135.28 0.0M
2025-09-04 134.12 134.12 134.12 134.12 0.0M
2025-09-03 132.56 132.56 132.56 132.56 0.0M
2025-09-02 132.80 132.80 132.80 132.80 0.0M
2025-09-01 133.54 133.54 133.54 133.54 0.0M
2025-08-29 133.58 133.58 133.58 133.58 0.0M
2025-08-28 134.16 134.16 134.16 134.16 0.0M
2025-08-27 133.50 133.50 133.50 133.50 0.0M
2025-08-26 132.82 132.82 132.82 132.82 0.0M
2025-08-25 133.38 133.38 133.38 133.38 0.0M
2025-08-22 133.54 133.54 133.54 133.54 0.0M
2025-08-21 133.94 133.94 133.94 133.94 0.0M
2025-08-20 132.48 132.48 132.48 132.48 0.0M
2025-08-19 133.72 133.72 133.72 133.72 0.0M
2025-08-18 133.16 133.16 132.98 132.98 0.0M
2025-08-15 133.58 133.58 133.58 133.58 0.0M
2025-08-14 132.52 132.52 132.52 132.52 0.0M
2025-08-13 131.80 131.80 131.80 131.80 0.0M
2025-08-12 131.30 131.30 131.30 131.30 0.0M
2025-08-11 132.32 132.32 132.32 132.32 0.0M
2025-08-08 131.78 131.78 131.00 131.00 0.0M
2025-08-07 130.62 130.62 130.62 130.62 0.0M
2025-08-06 132.02 132.02 132.02 132.02 0.0M
2025-08-05 131.98 131.98 131.98 131.98 0.0M
2025-08-04 130.26 130.26 130.26 130.26 0.0M
2025-08-01 130.10 130.10 130.10 130.10 0.0M
2025-07-31 134.18 134.18 134.18 134.18 0.0M
2025-07-30 134.12 134.12 134.12 134.12 0.0M
2025-07-29 133.34 133.34 133.34 133.34 0.0M
2025-07-28 134.62 134.62 134.62 134.62 0.0M
2025-07-25 133.72 133.72 133.72 133.72 0.0M
2025-07-24 135.48 135.48 135.48 135.48 0.0M
2025-07-23 134.98 134.98 134.98 134.98 0.0M
2025-07-22 132.80 132.80 132.80 132.80 0.0M
2025-07-21 133.74 133.74 133.74 133.74 0.0M
2025-07-18 134.04 134.04 134.04 134.04 0.0M
2025-07-17 134.14 134.14 134.14 134.14 0.0M
2025-07-16 133.44 133.44 133.44 133.44 0.0M
2025-07-15 134.02 134.02 134.02 134.02 0.0M
2025-07-14 133.52 133.52 133.52 133.52 0.0M
2025-07-11 134.70 134.70 134.70 134.70 0.0M
2025-07-10 135.00 135.00 135.00 135.00 0.0M
2025-07-09 133.46 133.46 133.46 133.46 0.0M
2025-07-08 132.96 132.96 132.96 132.96 0.0M
2025-07-07 133.38 133.38 133.38 133.38 0.0M
2025-07-04 133.08 133.08 133.08 133.08 0.0M
2025-07-03 134.12 134.12 134.12 134.12 0.0M
2025-07-02 133.08 133.08 133.08 133.08 0.0M
2025-07-01 133.24 133.24 133.24 133.24 0.0M
2025-06-30 133.34 133.34 133.34 133.34 0.0M
2025-06-27 133.14 133.14 133.14 133.14 0.0M
2025-06-26 132.62 132.62 132.62 132.62 0.0M
2025-06-25 133.90 133.90 133.90 133.90 0.0M
2025-06-24 132.84 132.84 132.84 132.84 0.0M
2025-06-23 130.88 130.88 130.88 130.88 0.0M
2025-06-20 132.36 132.36 132.26 132.26 0.0M
2025-06-19 131.40 131.40 131.40 131.40 0.0M
2025-06-18 132.90 132.90 132.90 132.90 0.0M
2025-06-17 133.10 133.10 133.10 133.10 0.0M
2025-06-16 134.30 134.30 134.30 134.30 0.0M
2025-06-13 135.66 135.66 135.66 135.66 0.0M
2025-06-12 135.62 135.62 135.62 135.62 0.0M
2025-06-11 137.24 137.24 137.24 137.24 0.0M
2025-06-10 137.26 137.26 137.26 137.26 0.0M
2025-06-09 137.38 137.38 137.38 137.38 0.0M
2025-06-06 137.06 137.06 137.06 137.06 0.0M
2025-06-05 137.32 137.32 137.32 137.32 0.0M
2025-06-04 136.22 136.22 136.22 136.22 0.0M
2025-06-03 136.42 136.42 136.42 136.42 0.0M
2025-06-02 135.44 135.44 135.44 135.44 0.0M
2025-05-30 136.12 136.12 136.12 136.12 0.0M
2025-05-29 136.04 136.04 136.04 136.04 0.0M
2025-05-28 136.70 136.70 136.70 136.70 0.0M
2025-05-27 136.70 136.70 136.70 136.70 0.0M
2025-05-26 136.94 136.94 136.94 136.94 0.0M
2025-05-23 136.84 136.84 136.84 136.84 0.0M
2025-05-22 136.80 136.80 136.80 136.80 0.0M
2025-05-21 137.80 137.80 137.80 137.80 0.0M
2025-05-20 136.82 136.82 136.82 136.82 0.0M
2025-05-19 136.54 136.54 136.54 136.54 0.0M
2025-05-16 137.00 137.00 137.00 137.00 0.0M
2025-05-15 133.56 133.56 133.56 133.56 0.0M
2025-05-14 134.16 134.16 134.16 134.16 0.0M
2025-05-13 136.04 136.04 136.04 136.04 0.0M
2025-05-12 133.80 133.80 133.80 133.80 0.0M
2025-05-09 134.66 134.66 134.66 134.66 0.0M
2025-05-08 134.46 134.46 134.46 134.46 0.0M
2025-05-07 134.62 134.62 134.62 134.62 0.0M
2025-05-06 135.94 135.94 135.94 135.94 0.0M
2025-05-05 136.00 136.00 136.00 136.00 0.0M
2025-05-02 134.90 134.90 134.90 134.90 0.0M
2025-04-30 134.12 134.12 134.12 134.12 0.0M
2025-04-29 133.38 133.38 133.38 133.38 0.0M
2025-04-28 131.38 131.38 131.38 131.38 0.0M
2025-04-25 131.10 131.10 131.10 131.10 0.0M
2025-04-24 129.86 129.86 129.86 129.86 0.0M
2025-04-23 130.64 130.64 130.64 130.64 0.0M
2025-04-22 128.04 128.04 128.04 128.04 0.0M
2025-04-17 128.98 128.98 128.98 128.98 0.0M
2025-04-16 128.56 128.56 128.56 128.56 0.0M
2025-04-15 127.58 127.58 127.58 127.58 0.0M
2025-04-14 126.36 126.36 126.36 126.36 0.0M
2025-04-11 125.18 125.18 125.18 125.18 0.0M
2025-04-10 126.94 126.94 126.94 126.94 0.0M
2025-04-09 121.92 121.92 121.92 121.92 0.0M
2025-04-08 122.56 122.56 122.56 122.56 0.0M
2025-04-07 120.84 120.84 120.84 120.84 0.0M
2025-04-04 131.76 131.76 131.76 131.76 0.0M
2025-04-03 133.36 133.36 133.36 133.36 0.0M
2025-04-02 135.48 135.48 135.48 135.48 0.0M
2025-04-01 136.24 136.24 136.24 136.24 0.0M
2025-03-31 136.68 136.68 136.68 136.68 0.0M
2025-03-28 138.94 138.94 138.94 138.94 0.0M
2025-03-27 137.46 137.46 137.46 137.46 0.0M
2025-03-26 138.98 138.98 138.98 138.98 0.0M
2025-03-25 139.82 139.82 139.82 139.82 0.0M
2025-03-24 139.56 139.56 139.56 139.56 0.0M
2025-03-20 139.56 139.56 139.56 139.56 0.0M
2025-03-19 138.84 138.84 138.84 138.84 0.0M
2025-03-18 138.52 138.52 138.52 138.52 0.0M
2025-03-17 137.34 137.34 137.34 137.34 0.0M
2025-03-14 136.32 136.32 136.32 136.32 0.0M
2025-03-13 136.76 136.76 136.76 136.76 0.0M
2025-03-12 136.04 136.04 136.04 136.04 0.0M
2025-03-11 137.36 137.36 137.36 137.36 0.0M
2025-03-10 139.76 139.76 139.76 139.76 0.0M
2025-03-07 137.96 137.96 137.96 137.96 0.0M
2025-03-06 138.36 138.36 138.36 138.36 0.0M
2025-03-05 140.58 140.58 140.58 140.58 0.0M
2025-03-04 142.38 142.38 142.38 142.38 0.0M
2025-03-03 141.18 141.18 141.18 141.18 0.0M
2025-02-28 140.28 140.28 140.28 140.28 0.0M
2025-02-27 140.62 140.62 140.62 140.62 0.0M
2025-02-26 140.90 140.90 140.90 140.90 0.0M
2025-02-25 140.64 140.64 140.64 140.64 0.0M
2025-02-24 140.12 140.12 140.12 140.12 0.0M
2025-02-21 138.32 139.36 138.32 139.36 0.0M
2025-02-20 138.16 138.16 138.16 138.16 0.0M
2025-02-19 138.58 138.58 138.58 138.58 0.0M
2025-02-18 138.86 138.86 138.86 138.86 0.0M
2025-02-17 138.96 138.96 138.96 138.96 0.0M
2025-02-14 138.98 138.98 138.98 138.98 0.0M
2025-02-13 137.94 139.18 137.94 139.18 0.0M
2025-02-12 137.10 137.10 137.10 137.10 0.0M
2025-02-11 137.18 137.18 137.18 137.18 0.0M
2025-02-10 136.68 136.68 136.68 136.68 0.0M
2025-02-07 136.78 136.78 136.78 136.78 0.0M
2025-02-06 137.00 137.00 137.00 137.00 0.0M
2025-02-05 135.20 135.20 135.20 135.20 0.0M
2025-02-04 134.92 134.92 134.92 134.92 0.0M
2025-02-03 135.02 135.02 135.02 135.02 0.0M
2025-01-31 136.28 136.28 136.28 136.28 0.0M
2025-01-30 135.50 135.50 135.50 135.50 0.0M
2025-01-29 134.82 134.82 134.82 134.82 0.0M
2025-01-28 134.70 134.70 134.70 134.70 0.0M
2025-01-27 132.30 132.30 132.30 132.30 0.0M
2025-01-24 132.62 132.62 132.62 132.62 0.0M
2025-01-23 131.98 131.98 131.98 131.98 0.0M
2025-01-22 131.66 131.66 131.66 131.66 0.0M
2025-01-21 130.32 130.32 130.32 130.32 0.0M
2025-01-20 130.08 130.08 130.08 130.08 0.0M
2025-01-17 129.88 129.88 129.88 129.88 0.0M
2025-01-16 129.32 129.32 129.32 129.32 0.0M
2025-01-15 126.62 126.62 126.62 126.62 0.0M
2025-01-14 127.98 127.98 127.98 127.98 0.0M
2025-01-13 127.66 127.66 127.66 127.66 0.0M
2025-01-10 129.08 129.08 129.08 129.08 0.0M
2025-01-09 129.02 129.02 129.02 129.02 0.0M
2025-01-08 128.38 128.38 128.38 128.38 0.0M
2025-01-07 126.38 126.38 126.38 126.38 0.0M
2025-01-06 126.36 126.36 126.36 126.36 0.0M
2025-01-03 126.44 126.44 126.44 126.44 0.0M
2025-01-02 126.04 126.04 126.04 126.04 0.0M