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
January 13, 2026	2,922	2,921	2,921	2,930	2,904	8,994
January 12, 2026	2,915.52	2,932	2,932	2,932	2,915.52	2,114
January 09, 2026	2,916.28	2,932	2,932	2,932	2,916.28	17,392
January 08, 2026	2,903	2,912	2,912	2,912	2,895	1,068
January 07, 2026	2,908	2,893	2,893	2,909	2,886.2	1,837
January 06, 2026	2,904	2,913	2,913	2,916	2,902	487
January 05, 2026	2,947	2,897	2,897	2,949	2,891	5,620
January 02, 2026	2,881.45	2,886	2,886	2,890	2,880	500
December 31, 2025	2,856	2,872.5	2,872.5	2,877	2,856	165
December 30, 2025	2,870	2,881.5	2,881.5	2,881.5	2,865	175
December 29, 2025	2,876	2,873	2,873	2,878	2,858	426
December 24, 2025	2,867.13	2,868.5	2,868.5	2,868.5	2,867.13	1,143
December 23, 2025	2,850	2,868.5	2,868.5	2,872.85	2,850	4,960
December 22, 2025	2,869	2,864	2,864	2,870	2,838	1,626
December 19, 2025	2,851.76	2,867.5	2,867.5	2,867.5	2,850.64	2,303
December 18, 2025	2,855	2,852	2,852	2,855	2,838.98	16,171
December 17, 2025	2,857	2,840	2,840	2,861	2,837	4,539
December 16, 2025	2,869	2,836	2,836	2,869	2,836	2,474
December 15, 2025	2,862	2,861.5	2,861.5	2,867	2,852	3,459
December 12, 2025	2,873	2,851	2,862.75	2,873	2,851	81
December 11, 2025	2,829	2,845	2,845	2,849	2,829	1,911
December 10, 2025	2,833	2,825.5	2,825.5	2,833	2,822.89	2,205
December 09, 2025	2,820.05	2,830	2,830	2,833	2,818.43	1,260
December 08, 2025	2,832	2,829	2,829	2,836	2,824.25	927
December 05, 2025	2,822	2,832.5	2,832.5	2,838.85	2,822	3,368
December 04, 2025	2,831	2,828	2,828	2,831	2,819	38,379
December 03, 2025	2,837	2,813.5	2,813.5	2,837	2,813.5	1,421
December 02, 2025	2,837	2,835.5	2,835.5	2,845	2,834	16,340
December 01, 2025	2,830	2,830	2,830	2,846	2,814	10,502
November 28, 2025	2,730	2,822.5	2,822.5	2,830	2,730	2,965
November 27, 2025	2,829	2,813.5	2,813.5	2,829	2,812	3,123
November 26, 2025	2,813	2,822	2,822	2,822	2,808.83	1,146
November 25, 2025	2,792	2,797.5	2,797.5	2,800.45	2,788.75	678
November 24, 2025	2,789	2,784	2,784	2,800	2,784	97
November 21, 2025	2,757	2,779	2,779	2,779	2,753	2,125
November 20, 2025	2,810	2,795.5	2,795.5	2,810	2,795.5	8,455
November 19, 2025	2,799	2,789	2,789	2,800.8	2,784	2,475
November 18, 2025	2,833	2,825.5	2,790.48	2,833	2,814	1,875
November 17, 2025	2,900	2,864.5	2,828.99	2,913	2,861.52	42,450
November 14, 2025	2,860.06	2,884	2,848.25	2,910	2,811	4,101
November 13, 2025	2,893	2,887.5	2,851.71	2,914	2,886	2,242
November 12, 2025	2,879	2,904.5	2,868.5	2,911.75	2,860	34,979
November 11, 2025	2,860	2,882	2,846.28	2,882	2,860	1,623
November 10, 2025	2,857.15	2,852	2,852	2,878	2,829	18,188
November 07, 2025	2,864	2,825.5	2,825.5	2,864	2,823	335
November 06, 2025	2,854	2,826.5	2,826.5	2,854	2,826.5	5,877
November 05, 2025	2,822.85	2,838	2,838	2,840.8	2,819.8	2,671
November 04, 2025	2,813	2,833.5	2,833.5	2,835	2,813	1,054
November 03, 2025	2,836	2,823.5	2,823.5	2,841	2,820	793
October 31, 2025	2,826	2,815.5	2,815.5	2,826	2,814.2	3,987
October 30, 2025	2,820	2,830.5	2,830.5	2,834	2,819	4,097
October 29, 2025	2,832	2,830.5	2,830.5	2,833	2,828.15	3,631
October 28, 2025	2,800	2,814	2,814	2,821.8	2,799.83	5,929
October 27, 2025	2,791	2,800.5	2,800.5	2,806	2,791	4,851
October 24, 2025	2,772	2,794	2,794	2,794	2,769	1,175
October 23, 2025	2,762	2,775.5	2,775.5	2,775.5	2,758	15,865
October 22, 2025	2,751	2,745	2,745	2,754.76	2,745	5,778
October 21, 2025	2,730	2,734	2,734	2,735.99	2,727.59	23,656
October 20, 2025	2,728	2,733	2,733	2,736	2,721.27	2,597
October 17, 2025	2,701.81	2,718	2,718	2,726.59	2,692	24,957

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