Xtrackers II Eurozone Government Bond Short Daily Swap UCITS ETF - DXSV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85.42	85.46	85.46	85.49	85.42	170
February 19, 2026	85.47	85.54	85.54	85.58	85.34	5,515
February 18, 2026	85.42	85.45	85.45	85.66	85.25	5,515
February 17, 2026	85.46	85.55	85.55	85.55	85.46	5
February 16, 2026	85.49	85.66	85.66	85.66	85.49	320
February 13, 2026	85.65	85.61	85.61	85.65	85.61	320
February 12, 2026	85.8	85.72	85.72	85.8	85.72	320
February 11, 2026	85.62	85.72	85.72	85.8	85.62	421
February 10, 2026	85.99	85.92	85.92	86.09	85.92	1
February 09, 2026	85.84	86.1	86.1	86.15	85.84	88
February 06, 2026	85.93	86.09	86.09	86.09	85.93	482
February 05, 2026	86.14	86.06	86.06	86.22	85.96	482
February 04, 2026	86.25	86.15	86.15	86.25	86.12	30
February 03, 2026	86.14	86.18	86.18	86.19	86.13	364
February 02, 2026	86.27	86.19	86.19	86.27	86.11	4
January 30, 2026	85.99	86.04	86.04	86.05	85.99	31
January 29, 2026	85.99	85.96	85.96	86.11	85.96	31
January 28, 2026	85.89	86.01	86.01	86.01	85.89	50
January 27, 2026	86.05	86.09	86.09	86.09	86.05	50
January 26, 2026	86.19	86.12	86.12	86.19	86.12	50
January 23, 2026	86.25	86.33	86.33	86.33	86.25	50
January 22, 2026	86.2	86.32	86.32	86.32	86.2	50
January 21, 2026	86.14	86.34	86.34	86.34	86.14	30
January 20, 2026	86.21	86.22	86.22	86.41	86.21	30
January 19, 2026	85.93	86.09	86.09	86.09	85.93	1,160
January 16, 2026	85.95	86.1	86.1	86.1	85.95	1,160
January 15, 2026	86	85.99	85.99	86.05	85.99	1,160
January 14, 2026	86.12	86.02	86.02	86.12	86.02	1,160
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

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