Xtrackers II Eurozone Government Bond Short Daily Swap UCITS ETF (DXSV.DE) XETRA

86.11

-0.06999719(-0.08%)

Updated at January 14 01:12PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	86.12	86.18	86.18	86.3	86.12	1,160
January 12, 2026	86.14	86.08	86.08	86.23	86.08	495
January 09, 2026	86.15	86.25	86.25	86.25	86.15	57
January 08, 2026	86.16	86.27	86.27	86.38	86.16	65
January 07, 2026	86.26	86.13	86.13	86.26	86.05	1,083
January 06, 2026	86.38	86.38	86.38	86.42	86.38	80
January 05, 2026	86.61	86.52	86.52	86.63	86.5	16
January 02, 2026	86.1	86.67	86.67	86.71	86.1	245
December 30, 2025	86.15	86.27	86.27	86.27	85.99	131
December 29, 2025	86.22	86.07	86.07	86.3	86.02	93
December 23, 2025	86.47	86.45	86.45	86.56	86.42	436
December 22, 2025	86.51	86.46	86.46	86.51	86.46	190
December 19, 2025	86.48	86.65	86.65	86.65	86.37	190
December 18, 2025	86.26	86.37	86.37	86.4	86.26	96
December 17, 2025	86.19	86.45	86.45	86.46	86.19	35
December 16, 2025	86.48	86.48	86.48	86.57	86.43	468
December 15, 2025	86.22	86.47	86.47	86.47	86.22	66
December 12, 2025	86.39	86.36	86.36	86.51	86.36	20
December 11, 2025	86.44	86.42	86.42	86.47	86.4	2
December 10, 2025	86.52	86.5	86.5	86.69	86.5	20
December 09, 2025	86.52	86.44	86.44	86.52	86.44	165
December 08, 2025	86.28	86.5	86.5	86.5	86.28	165
December 05, 2025	86.09	86.24	86.24	86.24	86.09	130
December 04, 2025	85.96	86.07	86.07	86.07	85.96	130
December 03, 2025	85.93	85.92	85.92	85.96	85.85	322
December 02, 2025	85.93	86.01	86.01	86.08	85.93	12
December 01, 2025	85.77	85.96	85.96	86	85.77	8
November 28, 2025	86.02	85.57	85.57	86.02	85.39	3,220
November 27, 2025	85.68	85.55	85.55	85.68	85.49	62
November 26, 2025	85.58	85.54	85.54	85.61	85.54	213
November 25, 2025	85.69	85.56	85.56	85.73	85.55	213
November 24, 2025	85.68	85.7	85.7	85.75	85.68	636
November 21, 2025	85.68	85.79	85.79	85.79	85.68	35
November 20, 2025	85.38	85.82	85.82	85.82	85.38	14
November 19, 2025	85.67	85.76	85.76	85.76	85.63	14
November 18, 2025	85.53	85.74	85.74	85.74	85.53	86
November 17, 2025	85.69	85.72	85.72	85.72	85.68	14
November 14, 2025	85.63	85.74	85.74	85.74	85.58	14
November 13, 2025	85.32	85.53	85.53	85.53	85.32	33
November 12, 2025	85.51	85.34	85.34	85.51	85.34	141
November 11, 2025	85.58	85.47	85.47	85.58	85.41	141
November 10, 2025	85.41	85.56	85.56	85.6	85.41	100
November 07, 2025	85.62	85.58	85.58	85.72	85.5	338
November 06, 2025	85.5	85.61	85.61	85.63	85.5	440
November 05, 2025	85.71	85.56	85.56	85.71	85.38	253
November 04, 2025	85.39	85.3	85.3	85.39	85.29	5
November 03, 2025	85.36	85.44	85.44	85.44	85.32	225
October 31, 2025	85.38	85.27	85.27	85.38	85.09	134
October 30, 2025	85.37	85.34	85.34	85.45	85.34	5
October 29, 2025	85.33	85.29	85.29	85.33	85.23	46
October 28, 2025	85.27	85.35	85.35	85.35	85.27	46
October 27, 2025	85.37	85.31	85.31	85.37	85.31	190
October 24, 2025	85.23	85.33	85.33	85.33	85.12	190
October 23, 2025	85.04	85.1	85.1	85.1	85.04	46
October 22, 2025	84.95	85.13	85.13	85.13	84.95	134
October 21, 2025	84.99	84.95	84.95	85.06	84.82	800
October 20, 2025	85.08	85.07	85.07	85.21	85.06	116
October 17, 2025	84.77	85.06	85.06	85.06	84.77	32
October 16, 2025	85.17	85.03	85.03	85.17	85.02	89
October 15, 2025	85.05	85.02	85.02	85.16	85.02	235