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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	21.42	21.44	21.44	21.71	21.39	1,678
September 10, 2025	21.33	21.17	21.17	21.39	21.07	6,418
September 09, 2025	21.2	21.23	21.23	21.34	20.81	35,668
September 08, 2025	21.93	21.29	21.29	21.93	21.03	77,190
September 05, 2025	22.17	21.71	21.71	22.17	21.71	8,139
September 04, 2025	21.71	22.07	22.07	22.1	21.63	3,818
September 03, 2025	21.61	21.78	21.78	21.84	21.61	3,420
September 02, 2025	22.12	21.77	21.77	22.12	21.77	7,620
September 01, 2025	22.23	22.02	22.02	22.23	21.77	16,869
August 29, 2025	22.24	22.12	22.12	22.28	22.09	13,164
August 28, 2025	22.26	22.31	22.31	22.31	22.03	2,259
August 27, 2025	22	22.17	22.17	22.24	22	1,981
August 26, 2025	22.1	22	22	22.18	22	1,407
August 25, 2025	21.89	21.79	21.79	22.14	21.69	7,169
August 22, 2025	21.88	21.77	21.77	22.05	21.77	5,330
August 21, 2025	22	21.98	21.98	22.08	21.81	11,056
August 20, 2025	22.06	21.75	21.75	22.06	21.72	1,852
August 19, 2025	22.14	21.95	21.95	22.14	21.81	3,420
August 18, 2025	21.78	22.08	22.08	22.32	21.73	12,502
August 15, 2025	22.36	22.06	22.06	22.36	21.95	5,887
August 14, 2025	22.13	22.36	22.36	22.52	22.11	2,413
August 13, 2025	22.09	22.35	22.35	22.65	22.09	2,991
August 12, 2025	22.28	22.35	22.35	22.46	22.12	3,912
August 11, 2025	22.22	22.36	22.36	22.36	22.08	401
August 08, 2025	22.2	22.13	22.13	22.28	22.03	3,079
August 07, 2025	22.3	22.31	22.31	22.5	22.08	1,595
August 06, 2025	22.01	22.15	22.15	22.39	22.01	9,456
August 05, 2025	22	22.05	22.05	22.09	21.85	3,791
August 04, 2025	21.49	21.83	21.83	21.83	21.49	2,988
August 01, 2025	21.87	21.29	21.29	21.87	21.2	16,059
July 31, 2025	21.62	21.74	21.74	21.93	21.61	6,224
July 30, 2025	22.09	21.97	21.97	22.32	21.79	10,526
July 29, 2025	22.07	21.95	21.95	22.09	21.74	6,973
July 28, 2025	21.9	22.14	22.14	22.24	21.82	20,241
July 25, 2025	21.65	21.76	21.76	21.8	21.61	7,027
July 24, 2025	21.56	21.42	21.42	21.59	21.42	4,091
July 23, 2025	21.48	21.56	21.56	21.56	21.2	2,394
July 22, 2025	21.21	21.37	21.37	21.62	21.21	2,266
July 21, 2025	21.65	21.1	21.1	21.7	21.1	8,322
July 18, 2025	21.32	21.6	21.6	21.63	21.32	4,003
July 17, 2025	21.35	21.46	21.46	21.75	21.22	629
July 16, 2025	21.21	21.04	21.04	21.32	20.93	4,064
July 15, 2025	21.06	20.92	20.92	21.07	20.63	4,725
July 14, 2025	20.9	20.84	20.84	20.96	20.7	4,943
July 11, 2025	21.03	20.84	20.84	21.03	20.75	3,664
July 10, 2025	20.71	20.79	20.79	20.92	20.66	4,581
July 09, 2025	20.76	20.7	20.7	20.83	20.65	8,244
July 08, 2025	20.43	20.56	20.56	20.68	20.3	6,627

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