Xtrackers II GBP Overnight Rate Swap UCITS ETF - DXS1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	205.75	206.04	206.04	206.16	205.75	133
February 19, 2026	205.92	205.53	205.53	205.92	205.53	254
February 18, 2026	206.12	206.24	206.24	206.24	206.12	1
February 17, 2026	210.26	209.74	205.65	210.26	209.74	2
February 16, 2026	211.02	210.86	206.75	211.04	210.86	297
February 13, 2026	210.35	210.75	206.64	210.75	210.23	513
February 12, 2026	210.43	210.43	206.32	210.51	210.43	40
February 11, 2026	210.25	210.66	206.55	210.98	210.25	40
February 10, 2026	210.34	210.38	206.28	210.41	210.19	121
February 09, 2026	210.09	210.52	210.52	210.52	209.78	434
February 06, 2026	210.8	211.12	211.12	211.17	210.8	364
February 05, 2026	211.44	210.37	210.37	211.44	210.37	1,052
February 04, 2026	212.31	211.91	211.91	212.56	211.91	228
February 03, 2026	212.23	212.19	212.19	212.46	212.08	374
February 02, 2026	211.32	211.87	211.87	211.87	211.32	379
January 30, 2026	211.16	211.4	211.4	211.4	211.05	418
January 29, 2026	211.38	211.26	211.26	211.38	211.26	418
January 28, 2026	210.56	211.39	211.39	211.39	210.56	418
January 27, 2026	210.94	210.51	210.51	210.94	210.46	378
January 26, 2026	210.82	210.98	210.98	210.98	210.78	153
January 23, 2026	209.6	211.19	211.19	211.19	208.55	2,125
January 22, 2026	210.11	210.13	210.13	210.13	209.78	200
January 21, 2026	209.77	209.86	209.86	209.86	209.14	3
January 20, 2026	210.76	209.83	209.83	210.76	209.53	102
January 19, 2026	210.36	210.89	210.89	210.89	210.36	256
January 16, 2026	210.86	210.99	210.99	211.01	210.86	254
January 15, 2026	211.17	210.79	210.79	211.17	210.79	332
January 14, 2026	210.93	210.88	210.88	211.05	210.88	34
January 13, 2026	211.11	210.64	210.64	211.11	210.64	46
January 12, 2026	210.39	210.91	210.91	210.91	210.39	46
January 09, 2026	210.58	210.68	210.68	210.69	210.4	49
January 08, 2026	210.25	210.51	210.51	210.51	210.25	53
January 07, 2026	210.88	210.57	210.57	211.02	210.57	242
January 06, 2026	210.98	211.31	211.31	211.31	210.85	183
January 05, 2026	209.54	210.63	210.63	210.63	209.54	946
January 02, 2026	209.3	209.73	209.73	209.82	209.3	267
December 30, 2025	209.39	209.38	209.38	209.52	209.38	50
December 29, 2025	208.87	209.36	209.36	209.36	208.87	75
December 23, 2025	209.01	208.75	208.75	209.01	208.75	322
December 22, 2025	208.55	208.5	208.5	208.69	208.5	653
December 19, 2025	208.16	208.13	208.13	208.16	207.89	653
December 18, 2025	207.72	207.99	207.99	208.08	207.51	8
December 17, 2025	207.21	207.65	207.65	207.78	207.21	116
December 16, 2025	207.43	207.9	207.9	208.08	207.43	111
December 15, 2025	207.64	207.38	207.38	207.64	207.38	259
December 12, 2025	207.71	207.29	207.29	207.78	207.29	11
December 11, 2025	208.23	208.03	208.03	208.23	208.03	63
December 10, 2025	208.39	208.4	208.4	208.5	208.32	17
December 09, 2025	208.53	208.23	208.23	208.53	208.23	151
December 08, 2025	208.16	208.65	208.65	208.65	208.14	112
December 05, 2025	208.28	208.57	208.57	208.57	208.28	12
December 04, 2025	208.09	208.44	208.44	208.44	208.09	1
December 03, 2025	206.96	208.14	208.14	208.14	206.96	1
December 02, 2025	206.99	206.79	206.79	206.99	206.79	1
December 01, 2025	207.1	207.02	207.02	207.35	207.02	62
November 28, 2025	207.72	207.63	207.63	207.72	207.61	117
November 27, 2025	207.69	207.76	207.76	207.76	207.56	116
November 26, 2025	206.95	207.53	207.53	207.53	206.27	102
November 25, 2025	207.43	207.24	207.24	207.43	206.84	1,473
November 24, 2025	206.66	206.68	206.68	206.68	206.2	171

Xtrackers II GBP Overnight Rate Swap UCITS ETF (DXS1.DE) XETRA