Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF - XGSD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,699	2,689	2,689	2,702	2,687	14,248
August 15, 2025	2,712	2,698	2,698	2,716	2,698	10,223
August 14, 2025	2,697.32	2,695	2,695	2,702	2,692	8,955
August 13, 2025	2,702	2,704	2,704	2,704	2,695.02	400
August 12, 2025	2,693	2,697	2,697	2,699	2,687.01	15,050
August 11, 2025	2,687	2,685.5	2,685.5	2,694	2,675	2,701
August 08, 2025	2,678	2,682.5	2,682.5	2,684	2,678	9,920
August 07, 2025	2,666	2,661	2,661	2,687.15	2,661	1,196
August 06, 2025	2,668	2,667	2,667	2,669	2,665.15	1,004
August 05, 2025	2,661	2,653	2,653	2,662	2,653	199
August 04, 2025	2,641.2	2,649	2,649	2,649	2,630	1,712
August 01, 2025	2,639	2,621	2,621	2,644	2,620	7,681
July 31, 2025	2,650	2,648	2,648	2,654	2,645	4,976
July 30, 2025	2,667	2,663	2,663	2,669	2,662	945
July 29, 2025	2,669	2,667	2,667	2,678.1	2,667	17,272
July 28, 2025	2,684	2,655	2,655	2,687	2,651.1	27,329
July 25, 2025	2,664	2,668.5	2,668.5	2,670	2,661	2,689
July 24, 2025	2,672	2,669	2,669	2,676	2,663	10,924
July 23, 2025	2,658	2,651	2,651	2,662	2,651	6,922
July 22, 2025	2,620	2,632	2,632	2,634	2,619	22,412
July 21, 2025	2,615.91	2,616	2,616	2,616	2,610	8,863
July 18, 2025	2,607	2,604.5	2,604.5	2,612	2,600.28	1,733
July 17, 2025	2,598.94	2,600.5	2,600.5	2,600.5	2,588	4,878
July 16, 2025	2,593	2,586.5	2,586.5	2,601	2,586.5	812
July 15, 2025	2,615	2,598.5	2,598.5	2,615	2,597	1,866
July 14, 2025	2,609	2,616	2,616	2,616	2,605	10,003
July 11, 2025	2,602.99	2,604	2,604	2,608	2,595.15	1,203
July 10, 2025	2,588	2,600	2,600	2,600	2,585	1,828
July 09, 2025	2,577	2,581.5	2,581.5	2,588	2,574	721
July 08, 2025	2,565	2,575	2,575	2,577	2,562	9,143
July 07, 2025	2,574	2,571	2,571	2,578	2,571	803
July 04, 2025	2,573	2,576.5	2,576.5	2,578	2,569	6,392
July 03, 2025	2,583	2,585.5	2,585.5	2,588	2,580.68	7,955
July 02, 2025	2,551	2,574	2,574	2,576	2,551	16,168
July 01, 2025	2,528	2,536	2,536	2,536	2,517	17,788
June 30, 2025	2,520	2,521.5	2,521.5	2,529	2,516.09	2,209
June 27, 2025	2,509	2,526	2,526	2,526	2,509	10,238
June 26, 2025	2,497.45	2,500	2,500	2,501.54	2,493	15,629
June 25, 2025	2,516	2,498.25	2,498.25	2,516	2,498.25	2,740
June 24, 2025	2,517	2,512	2,512	2,519	2,507	22,350
June 23, 2025	2,492	2,505.5	2,505.5	2,519	2,492	1,692
June 20, 2025	2,506	2,511	2,511	2,518	2,506	11,072
June 19, 2025	2,523	2,508	2,508	2,523	2,508	10,035
June 18, 2025	2,536	2,530.5	2,530.5	2,536	2,529	18,156
June 17, 2025	2,522	2,530	2,530	2,533.78	2,520	15,511
June 16, 2025	2,540	2,535.5	2,535.5	2,540	2,528	97
June 13, 2025	2,522	2,519.5	2,519.5	2,528	2,512.05	1,207
June 12, 2025	2,519	2,524	2,524	2,527	2,514	5,989
June 11, 2025	2,541	2,526	2,526	2,541	2,526	1,168
June 10, 2025	2,531	2,528	2,528	2,531	2,523	1,730
June 09, 2025	2,505	2,507	2,507	2,509.51	2,505	2,082
June 06, 2025	2,502	2,501.5	2,501.5	2,505.15	2,495	13,741
June 05, 2025	2,487.93	2,490.5	2,490.5	2,496	2,484.4	26,193
June 04, 2025	2,496.5	2,489.75	2,489.75	2,496.5	2,489.75	1,006
June 03, 2025	2,481.98	2,488.5	2,488.5	2,488.5	2,479	1,294
June 02, 2025	2,469	2,478	2,478	2,489	2,469	7,303
May 30, 2025	2,481	2,480.5	2,480.5	2,490.38	2,480.29	4,464
May 29, 2025	2,480	2,471.5	2,471.5	2,487.44	2,471.5	5,369
May 28, 2025	2,473.5	2,473	2,473	2,481.5	2,473	220
May 27, 2025	2,471.5	2,478.25	2,478.25	2,481	2,469.5	2,877

Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF (XGSD.L) LSE