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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	20.38	20.34	20.34	20.57	20.23	3,619
July 04, 2025	20.02	20.17	20.17	20.32	20.01	3,966
July 03, 2025	20.24	20.36	20.36	20.36	20.1	106
July 02, 2025	20.13	20.2	20.2	20.32	20.04	2,080
July 01, 2025	20.27	20.07	20.07	20.27	19.91	7,867
June 30, 2025	20.38	19.95	19.95	20.5	19.92	31,149
June 27, 2025	20.13	20.36	20.36	20.44	20.13	1,321
June 26, 2025	20.28	20.17	20.17	20.31	19.97	737
June 25, 2025	20.33	20.26	20.26	20.54	20.13	297
June 24, 2025	19.88	20.15	20.15	20.33	19.88	2,228
June 23, 2025	20.02	19.91	19.91	20.2	19.85	1,046
June 20, 2025	20.16	20.02	20.02	20.16	20.02	1,245
June 19, 2025	19.94	20.06	20.06	20.18	19.94	2,042
June 18, 2025	20.07	20.27	20.27	20.36	20.07	655
June 17, 2025	20.32	20.23	20.23	20.33	19.99	3,786
June 16, 2025	20.27	20.32	20.32	20.34	20.11	3,655
June 13, 2025	20.08	20.24	20.24	20.38	20.04	1,022
June 12, 2025	20.38	20.42	20.42	20.42	20.19	2,799
June 11, 2025	20.65	20.71	20.71	20.83	20.65	4,473
June 10, 2025	20.77	20.59	20.59	20.95	20.31	10,236
June 09, 2025	20.77	20.33	20.33	20.83	20.33	4,265
June 06, 2025	20.76	20.8	20.8	21.05	20.63	3,888
June 05, 2025	20.63	20.77	20.77	20.87	20.63	1,011
June 04, 2025	20.71	20.79	20.79	21.14	20.71	10,121
June 03, 2025	20.65	20.71	20.71	20.9	20.58	722
June 02, 2025	20.78	20.73	20.73	20.83	20.39	2,718
May 30, 2025	21.12	20.78	20.78	21.12	20.71	3,027
May 29, 2025	21.2	21.03	21.03	21.31	20.95	1,118
May 28, 2025	21	21.07	21.07	21.24	20.83	2,961
May 27, 2025	21.17	20.99	20.99	21.19	20.99	2,821

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