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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	213.06	213.01	213.01	213.26	213.01	576
August 15, 2025	213.46	213.04	213.04	213.46	213.04	55
August 14, 2025	213.68	213.68	213.68	213.72	213.5	20
August 13, 2025	212.5	212.86	212.86	212.92	212.5	355
August 12, 2025	212.71	212.58	212.58	213.14	212.58	24
August 11, 2025	212.14	212.43	212.43	212.43	212.14	539
August 08, 2025	211.73	211.84	211.84	212.19	211.73	304
August 07, 2025	210.37	211.85	211.85	211.85	210.3	1,362
August 06, 2025	210.94	210.63	210.63	210.94	210.54	37
August 05, 2025	211.19	210.94	210.94	211.43	210.94	99
August 04, 2025	210.7	210.93	210.93	211.16	210.7	86
August 01, 2025	212.06	210.67	210.67	212.09	210.67	337
July 31, 2025	212.7	212.26	212.26	212.7	212.19	571
July 30, 2025	212.15	212.43	212.43	212.8	212.15	220
July 29, 2025	211.92	212.15	212.15	212.15	211.77	48
July 28, 2025	210.13	211.57	211.57	211.57	210.13	73
July 25, 2025	210.54	210.04	210.04	210.54	210.04	99
July 24, 2025	211.51	210.83	210.83	211.51	210.83	99
July 23, 2025	211.3	212.05	212.05	212.05	211.3	102
July 22, 2025	211.28	211.09	211.09	211.28	211.09	280
July 21, 2025	211.66	211.4	211.4	211.85	211.4	212
July 18, 2025	211.79	211.48	211.48	211.79	211.48	10
July 17, 2025	211.85	212	212	212	211.85	26
July 16, 2025	211.32	210.86	210.86	211.52	210.86	369
July 15, 2025	210.79	211.38	211.38	211.38	210.79	317
July 14, 2025	211.58	210.79	210.79	211.58	210.79	358
July 11, 2025	212.27	211.52	211.52	212.27	211.48	399
July 10, 2025	212.46	212.64	212.64	212.64	212.31	64
July 09, 2025	212.35	212.46	212.46	212.58	212.35	3
July 08, 2025	212.53	212.11	212.11	212.53	211.87	167
July 07, 2025	212.04	212.85	212.85	212.85	212.04	114
July 04, 2025	212.41	212.01	212.01	212.41	212.01	53
July 03, 2025	211.71	212.41	212.41	212.41	211.71	155
July 02, 2025	213.16	211.37	211.37	213.16	211.33	949
July 01, 2025	213.43	212.9	212.9	213.43	212.9	9
June 30, 2025	213.8	213.27	213.27	213.8	213.27	15
June 27, 2025	214.42	213.87	213.87	214.42	213.87	12
June 26, 2025	214.49	214.79	214.79	214.79	214.21	26
June 25, 2025	214.54	214.24	214.24	214.54	214.24	119
June 24, 2025	213.91	214.43	214.43	214.44	213.91	48
June 23, 2025	213.52	213.67	213.67	213.67	213.31	282
June 20, 2025	213.64	213.48	213.48	214.04	213.48	516
June 19, 2025	213.6	214.03	214.03	214.03	213.56	21
June 18, 2025	213.66	213.3	213.3	213.87	213.3	472
June 17, 2025	214.25	214	214	214.25	214	326
June 16, 2025	214.39	214.24	214.24	214.39	214.1	181
June 13, 2025	214.09	214.61	214.61	214.89	214.09	166
June 12, 2025	214.88	214.27	214.27	214.88	213.91	227
June 11, 2025	215.37	215.22	215.22	215.6	215.22	161
June 10, 2025	215.91	215.88	215.88	215.91	215.62	541
June 09, 2025	216.73	216.67	216.67	216.76	216.66	116
June 06, 2025	216.08	216.59	216.59	216.8	216.08	281
June 05, 2025	216.58	216.55	216.55	216.76	216.55	109
June 04, 2025	216.79	216.54	216.54	216.87	216.53	531
June 03, 2025	215.83	216.75	216.75	216.75	215.83	58
June 02, 2025	216.4	216.14	216.14	216.4	216.04	205
May 30, 2025	216.48	216.47	216.47	216.89	216.47	377
May 29, 2025	217.63	216.44	216.44	217.63	216.44	83
May 28, 2025	217.27	217.22	217.22	217.27	217.07	281
May 27, 2025	217.19	217.27	217.27	217.58	217.19	50

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