UK markets closed

Xtrackers - Switzerland UCITS ETF (0DZH.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
137.78+0.25 (+0.18%)
At close: 12:29PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024137.62137.78137.62137.78137.781,495
02 May 2024137.53137.53137.53137.53137.536,000
01 May 2024137.98137.98137.98137.98137.98514
30 Apr 2024------
29 Apr 2024------
26 Apr 2024138.49138.49138.40138.40138.40665
25 Apr 2024------
24 Apr 2024139.83140.07139.83140.07140.07345
23 Apr 2024------
22 Apr 2024------
19 Apr 2024------
18 Apr 2024136.96136.96136.96136.96136.9641
17 Apr 2024------
16 Apr 2024------
15 Apr 2024138.78138.78138.78138.78138.78500
12 Apr 2024------
11 Apr 2024139.08139.08139.08139.08139.08324
10 Apr 2024139.49139.49139.49139.49139.49520
09 Apr 2024------
08 Apr 2024------
05 Apr 2024------
04 Apr 2024------
03 Apr 2024------
02 Apr 2024141.67141.67140.74140.74140.743,479
28 Mar 2024142.29142.29142.29142.29142.29320
27 Mar 2024------
26 Mar 2024141.53141.53141.53141.53141.5310
25 Mar 2024140.78141.19140.75141.19141.19815
22 Mar 2024141.79141.79141.35141.47141.472,760
21 Mar 2024------
20 Mar 2024------
19 Mar 2024139.98140.23139.94140.23140.232,546
18 Mar 2024------
15 Mar 2024------
14 Mar 2024142.55142.55141.68141.86141.862,193
13 Mar 2024------
12 Mar 2024142.20142.20142.20142.20142.20325
11 Mar 2024------
08 Mar 2024140.43140.51140.43140.51140.51660
07 Mar 2024138.98138.98138.98138.98138.98215
06 Mar 2024138.58138.58138.58138.58138.581,250
05 Mar 2024------
04 Mar 2024------
01 Mar 2024138.06138.06138.06138.06138.0636
29 Feb 2024------
28 Feb 2024------
27 Feb 2024------
26 Feb 2024------
23 Feb 2024------
22 Feb 2024137.14137.14137.14137.14137.14340
21 Feb 2024------
20 Feb 2024137.46137.89137.46137.89137.892,180
19 Feb 2024136.60137.24136.60137.24137.241,630
16 Feb 2024136.48136.48136.48136.48136.4818
15 Feb 2024136.06136.06136.06136.06136.06140
14 Feb 2024134.64134.64134.64134.64134.641,135
13 Feb 2024135.15135.30134.96134.96134.961,399
12 Feb 2024134.11134.80134.11134.80134.80875
09 Feb 2024------
08 Feb 2024135.62135.62135.62135.62135.62550
07 Feb 2024135.73135.73135.68135.68135.684,580
06 Feb 2024------
05 Feb 2024------
02 Feb 2024135.87135.87135.87135.87135.877,400
01 Feb 2024------
31 Jan 2024137.27137.27136.85136.85136.85815
30 Jan 2024137.94138.23137.82137.82137.8210,599
29 Jan 2024137.34137.34137.34137.34137.34420
26 Jan 2024136.32137.34136.32137.11137.116,458
25 Jan 2024------
24 Jan 2024134.60134.60134.60134.60134.60550
23 Jan 2024135.98136.00135.45135.52135.5223,632
22 Jan 2024135.28135.28135.28135.28135.28760
19 Jan 2024134.64134.64134.64134.64134.641,255
18 Jan 2024134.46134.85134.46134.85134.852,340
17 Jan 2024133.95133.95133.78133.78133.782,200
16 Jan 2024134.82134.82134.82134.82134.82235
15 Jan 2024135.41135.41135.05135.20135.203,745
12 Jan 2024------
11 Jan 2024134.71134.71134.71134.71134.71150
10 Jan 2024135.71135.79135.67135.70135.7026,270
09 Jan 2024135.27135.27135.27135.27135.276,880
08 Jan 2024134.64134.76134.64134.76134.765,395
05 Jan 2024135.03135.03135.03135.03135.03240
04 Jan 2024134.92134.92134.56134.56134.563,120
03 Jan 2024------
02 Jan 2024------
29 Dec 2023------
28 Dec 2023134.29134.29133.86133.86133.86481
27 Dec 2023134.32134.32134.31134.31134.31950
22 Dec 2023134.36134.36134.30134.30134.30925
21 Dec 2023134.17134.38133.61134.38134.3811,978
20 Dec 2023134.82134.82134.36134.36134.367,338
19 Dec 2023134.83134.83134.52134.52134.5223,670
18 Dec 2023134.90134.96134.68134.68134.681,500
15 Dec 2023135.13135.13135.04135.04135.041,140
14 Dec 2023135.35135.35135.35135.35135.3510,299
13 Dec 2023135.27135.27135.27135.27135.2710
12 Dec 2023------
11 Dec 2023133.62134.50133.55134.50134.50120,498
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...