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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	22.49	22.26	22.26	22.54	22.26	2,249
November 20, 2025	22.95	22.62	22.62	22.97	22.62	428
November 19, 2025	22.55	22.79	22.79	22.83	22.55	3,884
November 18, 2025	22.77	22.65	22.65	22.77	22.52	2,536
November 17, 2025	23.05	22.52	22.52	23.05	22.52	7,399
November 14, 2025	22.66	22.77	22.77	22.77	22.45	2,179
November 13, 2025	22.82	22.5	22.5	22.91	22.5	2,558
November 12, 2025	22.79	22.85	22.85	23.11	22.79	1,618
November 11, 2025	22.86	22.69	22.69	22.86	22.68	7,726
November 10, 2025	22.85	22.54	22.54	22.87	22.5	1,944
November 07, 2025	22.97	22.39	22.39	22.97	22.35	4,554
November 06, 2025	23.09	22.65	22.65	23.38	22.65	2,214
November 05, 2025	23.35	23.15	23.15	23.45	23.14	2,967
November 04, 2025	23.36	23.51	23.51	23.69	23.34	9,844
November 03, 2025	23.38	23.3	23.3	23.74	23.13	19,847
October 31, 2025	23.14	23.21	23.21	23.34	22.8	2,650
October 30, 2025	23.14	23.24	23.24	23.34	23.14	2,499
October 29, 2025	23.44	23.23	23.23	23.44	23.17	29,639
October 28, 2025	23.7	23.24	23.24	23.7	22.94	2,721
October 27, 2025	22.36	23.54	23.54	23.64	22.36	88,056
October 24, 2025	22.54	22.48	22.48	22.6	22.35	3,931
October 23, 2025	22.28	22.29	22.29	22.44	22.14	15,203
October 22, 2025	21.66	21.91	21.91	22.1	21.66	2,136
October 21, 2025	21.99	21.81	21.81	22.35	21.77	5,185
October 20, 2025	21.83	21.63	21.63	21.87	21.58	8,688
October 17, 2025	22.23	21.98	21.98	22.27	21.95	7,034
October 16, 2025	22.58	22.52	22.52	22.7	22.45	3,157
October 15, 2025	22.7	22.52	22.52	22.75	22.5	6,423
October 14, 2025	22.87	22.77	22.77	22.88	22.68	2,901
October 13, 2025	22.51	22.59	22.59	22.89	22.49	5,537
October 10, 2025	22.47	22.19	22.19	22.7	22.03	5,402
October 09, 2025	22.06	22.11	22.11	22.11	21.85	5,657
October 08, 2025	21.58	21.74	21.74	21.9	21.58	993
October 07, 2025	21.7	21.5	21.5	21.7	21.5	651
October 06, 2025	21.43	21.6	21.6	21.85	21.43	3,280
October 03, 2025	21.2	21.21	21.21	21.37	21.11	5,305
October 02, 2025	21.26	21.14	21.14	21.26	21	5,003
October 01, 2025	21.43	21.28	21.28	21.54	21.17	8,536
September 30, 2025	21.58	21.6	21.6	21.73	21.4	3,273
September 29, 2025	21.8	21.69	21.69	21.84	21.54	13,881
September 26, 2025	21.8	21.64	21.64	21.8	21.62	1,323
September 25, 2025	21.43	21.57	21.57	21.72	21.43	1,948
September 24, 2025	21.39	21.57	21.57	21.73	21.36	1,409
September 23, 2025	21.47	21.39	21.39	21.47	21.14	4,667
September 22, 2025	21.23	21.26	21.26	21.44	21.01	10,237
September 19, 2025	21.33	21.33	21.33	21.45	21.2	3,039
September 18, 2025	21.39	21.39	21.39	21.45	21.2	4,745
September 17, 2025	21.21	21.33	21.33	21.45	21.21	5,291
September 16, 2025	21.39	21.41	21.41	21.41	21.2	5,417
September 15, 2025	21.61	21.31	21.31	21.61	21.27	2,554
September 12, 2025	21.51	21.68	21.68	21.68	21.35	3,941

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