UK markets closed

Xtrackers - Switzerland UCITS ETF (0DLT.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
118.72+0.02 (+0.02%)
At close: 10:09AM BST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024131.46131.60131.18131.18131.181
20 Jun 2024132.00131.80131.18131.46131.464
19 Jun 2024132.20132.06131.88131.88131.8850
18 Jun 2024131.32131.72131.68131.68131.6819
17 Jun 2024131.28131.48130.46130.58130.58653
14 Jun 2024131.34131.52131.32131.52131.5211
13 Jun 2024130.52130.50130.46130.50130.50411
12 Jun 2024130.29131.12130.12131.12131.125
11 Jun 2024131.17130.66130.46130.46130.46-
10 Jun 2024130.81131.24130.62130.62130.62177
07 Jun 2024131.61131.78131.42131.78131.7832
06 Jun 2024130.58131.28130.44131.28131.28104
05 Jun 2024129.86129.96129.74129.88129.881
04 Jun 2024127.93129.02128.08129.02129.02482
03 Jun 2024128.18128.38127.84128.04128.044
31 May 2024126.48127.58126.56127.58127.582
30 May 2024124.53126.12125.00126.12126.123
29 May 2024124.14124.50124.02124.20124.2010
28 May 2024125.70125.72124.42124.42124.42119
24 May 2024125.10125.06125.00125.08125.084
23 May 2024125.64125.82125.56125.82125.82243
22 May 2024125.70125.92125.42125.42125.4216
21 May 2024126.68126.62126.30126.40126.40603
20 May 2024126.66127.20126.74127.20127.20-
17 May 2024126.93127.00126.96126.96126.96869
16 May 2024127.05127.00126.50126.50126.5031
15 May 2024125.31126.04125.26125.90125.9038
14 May 2024124.55125.02124.70125.02125.021
13 May 2024125.10125.30124.82124.92124.92156
10 May 2024123.91125.04124.00125.00125.009
09 May 2024123.26123.78123.26123.78123.782
08 May 2024122.78122.96122.96122.96122.96-
07 May 2024121.25122.38121.50122.38122.3856
03 May 2024119.85120.68119.68120.55120.551
02 May 2024120.70120.70119.44120.24120.245
01 May 2024------
30 Apr 2024120.67120.42119.64119.88119.8850
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...