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
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
October 14, 2025	85.32	85.35	85.35	85.35	85.3	156
October 13, 2025	85.51	85.46	85.46	85.68	85.46	157
October 10, 2025	85.97	85.59	85.59	85.97	85.59	230
October 09, 2025	85.89	85.91	85.91	85.91	85.8	34
October 08, 2025	86.04	85.84	85.84	86.04	85.8	137
October 07, 2025	86.04	86	86	86.3	86	453
October 06, 2025	85.83	85.96	85.96	86.14	85.83	326
October 03, 2025	85.94	85.99	85.99	86	85.94	106
October 02, 2025	85.92	86	86	86.03	85.92	105
October 01, 2025	86.12	86.06	86.06	86.22	85.99	518
September 30, 2025	85.9	86.05	86.05	86.1	85.9	156
September 29, 2025	85.99	86.11	86.11	86.21	85.9	1,091
September 26, 2025	86.23	86.1	86.1	86.23	86.1	80
September 25, 2025	86.37	86.22	86.22	86.37	86.12	196
September 24, 2025	86.06	86.11	86.11	86.11	86.06	2,964
September 23, 2025	85.94	86.12	86.12	86.15	85.94	2,964
September 22, 2025	86.14	86.08	86.08	86.14	85.99	239
September 19, 2025	85.84	86.03	86.03	86.03	85.84	168
September 18, 2025	85.53	85.85	85.85	85.85	85.53	104
September 17, 2025	85.7	85.63	85.63	85.73	85.63	62
September 16, 2025	85.64	85.76	85.76	85.77	85.64	41
September 15, 2025	85.75	85.76	85.76	85.78	85.75	118
September 12, 2025	85.64	85.89	85.89	85.89	85.64	226
September 11, 2025	85.59	85.62	85.62	85.63	85.59	226
September 10, 2025	85.57	85.65	85.65	85.74	85.57	226
September 09, 2025	85.58	85.65	85.65	85.65	85.58	400
September 08, 2025	85.67	85.59	85.59	85.74	85.59	400
September 05, 2025	85.87	85.75	85.75	85.97	85.65	395
September 04, 2025	86.13	86	86	86.13	85.97	5
September 03, 2025	86.4	86.17	86.17	86.4	86.17	152
September 02, 2025	86.21	86.4	86.4	86.48	86.21	152
September 01, 2025	86.1	86.15	86.15	86.15	86.1	30
August 29, 2025	85.85	86.01	86.01	86.01	85.85	30
August 28, 2025	85.85	85.91	85.91	86.04	85.85	175
August 27, 2025	85.99	85.88	85.88	85.99	85.82	157
August 26, 2025	86.03	85.87	85.87	86.03	85.87	12
August 25, 2025	85.9	86.01	86.01	86.03	85.9	12
August 22, 2025	86.02	85.7	85.7	86.02	85.7	382
August 21, 2025	85.66	86.05	86.05	86.05	85.66	54
August 20, 2025	85.86	85.67	85.67	85.86	85.66	23
August 19, 2025	85.95	85.88	85.88	85.95	85.88	135
August 18, 2025	85.91	85.93	85.93	85.93	85.81	135
August 15, 2025	85.62	85.93	85.93	85.93	85.62	63
August 14, 2025	85.28	85.53	85.53	85.53	85.28	46
August 13, 2025	85.63	85.39	85.39	85.63	85.39	46
August 12, 2025	85.5	85.74	85.74	85.74	85.49	46
August 11, 2025	85.33	85.47	85.47	85.47	85.33	20
August 08, 2025	85.13	85.4	85.4	85.4	85.13	20
August 07, 2025	85.22	85.09	85.09	85.25	85.09	20
August 06, 2025	85.14	85.18	85.18	85.22	85.11	158
August 05, 2025	85.03	85.08	85.08	85.15	85.03	1
August 04, 2025	85.46	85.08	85.08	85.46	85.08	30
August 01, 2025	85.64	85.44	85.44	85.64	85.4	30
July 31, 2025	85.34	85.42	85.42	85.48	85.34	70
July 30, 2025	85.44	85.48	85.48	85.52	85.32	70
July 29, 2025	85.41	85.39	85.39	85.45	85.33	300

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