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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	207.19	206.91	206.91	207.19	206.91	49
September 26, 2025	206.8	207.18	207.18	207.18	206.72	233
September 25, 2025	206.99	206.5	206.5	206.99	206.5	70
September 24, 2025	206.77	206.94	206.94	206.98	206.77	345
September 23, 2025	206.96	207	207	207	206.9	36
September 22, 2025	207.21	207.12	207.12	207.27	207.06	61
September 19, 2025	207.1	207.27	207.27	207.33	207.04	131
September 18, 2025	208.05	207.63	207.63	208.15	207.63	80
September 17, 2025	207.71	208.15	208.15	208.15	207.71	20
September 16, 2025	208.62	208.04	208.04	208.62	208.04	20
September 15, 2025	208.75	208.57	208.57	208.95	208.54	209
September 12, 2025	208.39	208.66	208.66	208.66	208.39	10
September 11, 2025	208.6	208.57	208.57	208.6	208.57	494
September 10, 2025	208.58	208.5	208.5	208.68	208.39	494
September 09, 2025	207.96	208.18	208.18	208.32	207.96	408
September 08, 2025	207.85	207.89	207.89	208	207.85	0
September 05, 2025	207.86	207.72	207.72	207.89	207.72	49
September 04, 2025	207.78	207.95	207.95	208.03	207.78	32
September 03, 2025	207.24	207.54	207.54	207.58	207.24	78
September 02, 2025	208.16	206.89	206.89	208.16	206.89	806
September 01, 2025	207.97	208.55	208.55	208.55	207.89	346
August 29, 2025	208.33	208.03	208.03	208.33	207.72	543
August 28, 2025	208.86	208.62	208.62	208.86	208.59	7
August 27, 2025	208.69	208.94	208.94	209.15	208.69	3
August 26, 2025	208.52	208.27	208.27	208.52	208.27	83
August 25, 2025	207.75	208.04	208.04	208.17	207.75	226
August 22, 2025	208.09	207.9	207.9	208.26	207.7	311
August 21, 2025	208.07	207.99	207.99	208.07	207.86	1
August 20, 2025	208.63	207.85	207.85	208.63	207.83	693
August 19, 2025	212.9	212.84	208.24	212.95	212.79	1,275
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

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