UK markets close in 17 minutes

Xtrackers - Switzerland UCITS ETF (0DLT.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
118.72+0.02 (+0.02%)
As of 10:09AM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 2024120.90121.04120.72120.90120.9023
26 Apr 2024120.43121.00120.24121.00121.0011
25 Apr 2024120.61119.94119.00119.00119.00-
24 Apr 2024123.50121.98121.80121.80121.80-
23 Apr 2024122.17122.82122.04122.82122.829
22 Apr 2024120.86121.56120.80121.56121.56-
19 Apr 2024119.05119.34119.00119.22119.22201
18 Apr 2024119.79119.50119.50119.50119.50-
17 Apr 2024119.52120.34119.58119.58119.58115
16 Apr 2024120.14120.04119.56119.56119.56131
15 Apr 2024121.25121.34121.30121.34121.341,239
12 Apr 2024121.96122.02121.38121.38121.38299
11 Apr 2024120.80121.16120.98121.16121.16116
10 Apr 2024121.43121.58120.52121.04121.047
09 Apr 2024121.25121.60120.94121.06121.0618
08 Apr 2024121.14121.40121.04121.14121.1449
05 Apr 2024121.64121.76121.00121.44121.449
04 Apr 2024122.09122.40121.66122.40122.40296
03 Apr 2024122.46122.38122.10122.10122.10-
02 Apr 2024124.49124.98122.48122.48122.48489
28 Mar 2024123.73124.22123.54124.12124.12-
27 Mar 2024123.20123.34122.96123.32123.327
26 Mar 2024122.91123.10122.82123.10123.10185
25 Mar 2024123.40123.40123.40123.40123.40-
22 Mar 2024123.75124.00123.64123.70123.702
21 Mar 2024124.26124.50123.70123.70123.70814
20 Mar 2024123.32124.18123.46123.84123.844
19 Mar 2024123.77123.90123.84123.84123.84206
18 Mar 2024124.80124.80124.80124.80124.80-
15 Mar 2024125.70125.96125.32125.32125.32948
14 Mar 2024125.76126.04125.34125.36125.36135
13 Mar 2024125.92125.92125.70125.92125.921
12 Mar 2024125.53125.42125.34125.34125.349
11 Mar 2024124.47124.76124.58124.66124.662,088
08 Mar 2024123.83124.68124.12124.68124.68268
07 Mar 2024122.78123.88123.02123.80123.8014,584
06 Mar 2024122.21122.74122.02122.52122.52-
05 Mar 2024122.07122.20121.74121.98121.981
04 Mar 2024122.56122.64121.64121.68121.68-
01 Mar 2024122.33122.74122.18122.74122.741,024
29 Feb 2024122.60123.02122.54122.72122.72402
28 Feb 2024123.03123.22122.56122.56122.56-
27 Feb 2024122.46122.84122.38122.84122.849
26 Feb 2024123.03123.26122.86122.86122.8614
23 Feb 2024122.27123.14122.54123.12123.12151
22 Feb 2024123.22122.36122.28122.36122.361
21 Feb 2024123.32123.32123.02123.22123.22149
20 Feb 2024122.76123.52123.46123.46123.46295
19 Feb 2024121.74123.12121.66123.12123.12215
16 Feb 2024121.82122.24122.00122.24122.241
15 Feb 2024121.41122.20121.48122.20122.20151
14 Feb 2024120.14120.98120.54120.98120.98-
13 Feb 2024121.16121.32119.90120.08120.083
12 Feb 2024120.94121.42121.04121.42121.421
09 Feb 2024120.80121.34120.18120.56120.56147
08 Feb 2024122.29122.46121.58121.58121.5811
07 Feb 2024123.40123.42122.68122.68122.682
06 Feb 2024124.28123.30122.88123.30123.301,374
05 Feb 2024123.42124.00123.26123.58123.581
02 Feb 2024124.06124.28123.64123.64123.649
01 Feb 2024123.65124.20123.46123.46123.4622
31 Jan 2024124.98125.20125.04125.20125.209
30 Jan 2024125.70125.58125.04125.04125.042
29 Jan 2024124.73125.54124.84125.54125.54205
26 Jan 2024123.13124.34123.26124.34124.34475
25 Jan 2024121.41121.98121.17121.98121.9864
24 Jan 2024121.10121.56121.12121.56121.561,002
23 Jan 2024122.27122.08121.64121.64121.6414
22 Jan 2024121.29122.14121.22122.04122.042
19 Jan 2024121.80121.92120.76120.76120.7652
18 Jan 2024121.18121.70121.60121.60121.60-
17 Jan 2024121.64122.18121.68121.68121.681
16 Jan 2024121.64122.10121.74122.10122.10250
15 Jan 2024123.15123.00122.74122.74122.742,600
12 Jan 2024122.54122.80122.58122.58122.581,532
11 Jan 2024123.87124.00122.30122.30122.304
10 Jan 2024123.36123.68123.32123.68123.681
09 Jan 2024123.95123.88123.22123.88123.881
08 Jan 2024123.44123.60123.28123.60123.60804
05 Jan 2024122.99123.14123.14123.14123.14-
04 Jan 2024123.75123.20123.20123.20123.206,370
03 Jan 2024123.65123.56123.02123.02123.0228
02 Jan 2024123.20123.28122.26122.36122.362
29 Dec 2023121.98122.56122.00122.56122.56384
28 Dec 2023122.35122.04121.96122.04122.0419
27 Dec 2023121.47121.28120.98121.02121.021,002
22 Dec 2023120.90121.12121.02121.12121.121
21 Dec 2023120.82121.06120.44120.44120.44-
20 Dec 2023121.27121.36121.36121.36121.36-
19 Dec 2023120.98120.74120.74120.74120.74-
18 Dec 2023120.51120.70120.70120.70120.70-
15 Dec 2023120.65121.52120.82121.52121.52300
14 Dec 2023122.01120.92120.54120.92120.92100
13 Dec 2023121.29122.02121.38121.78121.78-
12 Dec 2023121.06121.24121.04121.20121.20-
11 Dec 2023119.95120.96119.78120.96120.962
08 Dec 2023119.40120.32119.84120.32120.3261
07 Dec 2023119.83119.58119.58119.58119.58-
06 Dec 2023119.30120.24119.34120.24120.241
05 Dec 2023118.78119.16118.90118.98118.988
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...