Xtrackers S&P Select Frontier Swap UCITS ETF - DX2Z.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.27	24.35	24.35	24.35	24.2	2,031
February 19, 2026	24.15	24.22	24.22	24.24	23.86	6,904
February 18, 2026	23.95	23.94	23.94	24.03	23.9	3,000
February 17, 2026	24.02	23.96	23.96	24.04	23.83	12,477
February 16, 2026	24.07	24.09	24.09	24.14	23.92	4,111
February 13, 2026	23.96	23.89	23.89	24.21	23.89	1,913
February 12, 2026	24.4	24.24	24.24	24.55	24.22	4,655
February 11, 2026	24.18	24.23	24.23	24.38	24.1	2,438
February 10, 2026	23.9	23.89	23.89	24.13	23.85	10,119
February 09, 2026	23.67	23.48	23.48	23.67	23.41	4,638
February 06, 2026	23.43	23.52	23.52	23.67	23.34	7,839
February 05, 2026	24.02	23.61	23.61	24.02	23.61	5,289
February 04, 2026	24.04	23.72	23.72	24.1	23.72	6,167
February 03, 2026	24.32	24.2	24.2	24.39	24.13	6,734
February 02, 2026	24.14	24.18	24.18	24.36	23.85	21,119
January 30, 2026	24.44	24.39	24.39	24.62	24.33	2,499
January 29, 2026	24.63	24.46	24.46	24.73	24.45	12,347
January 28, 2026	24.36	24.53	24.53	24.57	24.36	2,646
January 27, 2026	24.4	24.43	24.43	24.57	24.37	7,855
January 26, 2026	24.32	24.6	24.6	24.64	24.32	6,553
January 23, 2026	24.88	24.83	24.83	24.88	24.67	10,257
January 22, 2026	24.56	24.63	24.63	24.7	24.41	3,893
January 21, 2026	24.2	24.31	24.31	24.37	24.02	3,385
January 20, 2026	24.38	24.24	24.24	24.51	24.17	10,069
January 19, 2026	24.71	24.68	24.68	24.72	24.52	10,357
January 16, 2026	24.49	24.57	24.57	24.81	24.38	12,270
January 15, 2026	24.65	24.54	24.54	24.65	24.28	4,700
January 14, 2026	24.75	24.84	24.84	24.84	24.57	4,787
January 13, 2026	25.05	24.81	24.81	25.19	24.81	13,719
January 12, 2026	25.07	24.93	24.93	25.07	24.78	15,639
January 09, 2026	25.14	25.27	25.27	25.3	25.09	2,579
January 08, 2026	24.99	24.99	24.99	25.11	24.84	6,206
January 07, 2026	25.3	25.4	25.4	25.4	24.89	16,830
January 06, 2026	25	25.14	25.14	25.22	24.96	5,498
January 05, 2026	24.62	24.68	24.68	24.85	24.41	14,341
January 02, 2026	24.36	24.35	24.35	24.46	24.17	8,978
December 30, 2025	24.41	23.96	23.96	24.41	23.91	15,813
December 29, 2025	24.3	24.02	24.02	24.3	24.02	21,693
December 23, 2025	24.2	24.26	24.26	24.33	24.07	4,613
December 22, 2025	23.86	24.01	24.01	24.05	23.86	7,655
December 19, 2025	23.73	23.69	23.69	24.07	23.47	7,806
December 18, 2025	23.05	23.41	23.41	23.56	23.05	889
December 17, 2025	23	23.19	23.19	23.24	23	4,540
December 16, 2025	23.05	23.07	23.07	23.17	22.99	5,630
December 15, 2025	23.37	22.89	22.89	23.37	22.79	56,716
December 12, 2025	23.22	23.16	23.16	23.3	23.01	5,551
December 11, 2025	23.52	23.36	23.36	23.56	23.36	5,016
December 10, 2025	23.6	23.53	23.53	23.71	23.53	2,543
December 09, 2025	24.09	23.8	23.8	24.09	23.8	8,636
December 08, 2025	23.87	23.73	23.73	23.95	23.73	7,563
December 05, 2025	23.76	23.78	23.78	24.02	23.72	3,294
December 04, 2025	23.7	23.67	23.67	23.75	23.5	593
December 03, 2025	23.35	23.53	23.53	23.55	23.31	2,020
December 02, 2025	23.41	23.44	23.44	23.7	23.38	1,363
December 01, 2025	23.66	23.48	23.48	23.66	23.41	4,876
November 28, 2025	23.26	23.32	23.32	23.42	23.12	1,600
November 27, 2025	22.98	23.1	23.1	23.29	22.98	2,328
November 26, 2025	22.84	23.05	23.05	23.16	22.84	5,172
November 25, 2025	22.76	22.65	22.65	22.76	22.55	754
November 24, 2025	22.69	22.26	22.26	22.69	22.26	5,102

Xtrackers S&P Select Frontier Swap UCITS ETF (DX2Z.DE) XETRA