Xtrackers - Switzerland UCITS ETF (0DZH.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 09:29AM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 146.99 | 146.99 | 146.99 | 146.99 | 146.99 | 100 |
| 16 May 2024 | 146.24 | 146.24 | 146.05 | 146.05 | 146.05 | 238 |
| 15 May 2024 | 144.43 | 144.43 | 144.43 | 144.43 | 144.43 | 335 |
| 14 May 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | 1,098 |
| 13 May 2024 | 143.67 | 143.67 | 143.67 | 143.67 | 143.67 | 160 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 137.62 | 137.78 | 137.62 | 137.78 | 137.78 | 1,495 |
| 02 May 2024 | 137.53 | 137.53 | 137.53 | 137.53 | 137.53 | 6,000 |
| 01 May 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | 514 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 138.49 | 138.49 | 138.40 | 138.40 | 138.40 | 665 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 139.83 | 140.07 | 139.83 | 140.07 | 140.07 | 345 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 136.96 | 136.96 | 136.96 | 136.96 | 136.96 | 41 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 138.78 | 138.78 | 138.78 | 138.78 | 138.78 | 500 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 139.08 | 139.08 | 139.08 | 139.08 | 139.08 | 324 |
| 10 Apr 2024 | 139.49 | 139.49 | 139.49 | 139.49 | 139.49 | 520 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 141.67 | 141.67 | 140.74 | 140.74 | 140.74 | 3,479 |
| 28 Mar 2024 | 142.29 | 142.29 | 142.29 | 142.29 | 142.29 | 320 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 141.53 | 141.53 | 141.53 | 141.53 | 141.53 | 10 |
| 25 Mar 2024 | 140.78 | 141.19 | 140.75 | 141.19 | 141.19 | 815 |
| 22 Mar 2024 | 141.79 | 141.79 | 141.35 | 141.47 | 141.47 | 2,760 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 139.98 | 140.23 | 139.94 | 140.23 | 140.23 | 2,546 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 142.55 | 142.55 | 141.68 | 141.86 | 141.86 | 2,193 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | 325 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 140.43 | 140.51 | 140.43 | 140.51 | 140.51 | 660 |
| 07 Mar 2024 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | 215 |
| 06 Mar 2024 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | 1,250 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 138.06 | 138.06 | 138.06 | 138.06 | 138.06 | 36 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 137.14 | 137.14 | 137.14 | 137.14 | 137.14 | 340 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 137.46 | 137.89 | 137.46 | 137.89 | 137.89 | 2,180 |
| 19 Feb 2024 | 136.60 | 137.24 | 136.60 | 137.24 | 137.24 | 1,630 |
| 16 Feb 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | 18 |
| 15 Feb 2024 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | 140 |
| 14 Feb 2024 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | 1,135 |
| 13 Feb 2024 | 135.15 | 135.30 | 134.96 | 134.96 | 134.96 | 1,399 |
| 12 Feb 2024 | 134.11 | 134.80 | 134.11 | 134.80 | 134.80 | 875 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | 550 |
| 07 Feb 2024 | 135.73 | 135.73 | 135.68 | 135.68 | 135.68 | 4,580 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 135.87 | 135.87 | 135.87 | 135.87 | 135.87 | 7,400 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 137.27 | 137.27 | 136.85 | 136.85 | 136.85 | 815 |
| 30 Jan 2024 | 137.94 | 138.23 | 137.82 | 137.82 | 137.82 | 10,599 |
| 29 Jan 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | 420 |
| 26 Jan 2024 | 136.32 | 137.34 | 136.32 | 137.11 | 137.11 | 6,458 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | 550 |
| 23 Jan 2024 | 135.98 | 136.00 | 135.45 | 135.52 | 135.52 | 23,632 |
| 22 Jan 2024 | 135.28 | 135.28 | 135.28 | 135.28 | 135.28 | 760 |
| 19 Jan 2024 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | 1,255 |
| 18 Jan 2024 | 134.46 | 134.85 | 134.46 | 134.85 | 134.85 | 2,340 |
| 17 Jan 2024 | 133.95 | 133.95 | 133.78 | 133.78 | 133.78 | 2,200 |
| 16 Jan 2024 | 134.82 | 134.82 | 134.82 | 134.82 | 134.82 | 235 |
| 15 Jan 2024 | 135.41 | 135.41 | 135.05 | 135.20 | 135.20 | 3,745 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 134.71 | 134.71 | 134.71 | 134.71 | 134.71 | 150 |
| 10 Jan 2024 | 135.71 | 135.79 | 135.67 | 135.70 | 135.70 | 26,270 |
| 09 Jan 2024 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | 6,880 |
| 08 Jan 2024 | 134.64 | 134.76 | 134.64 | 134.76 | 134.76 | 5,395 |
| 05 Jan 2024 | 135.03 | 135.03 | 135.03 | 135.03 | 135.03 | 240 |
| 04 Jan 2024 | 134.92 | 134.92 | 134.56 | 134.56 | 134.56 | 3,120 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 134.29 | 134.29 | 133.86 | 133.86 | 133.86 | 481 |
| 27 Dec 2023 | 134.32 | 134.32 | 134.31 | 134.31 | 134.31 | 950 |
| 22 Dec 2023 | 134.36 | 134.36 | 134.30 | 134.30 | 134.30 | 925 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.