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
February 20, 2026	3,086.85	3,090.5	3,090.5	3,096	3,080	14,790
February 19, 2026	3,081	3,084.5	3,084.5	3,090	3,077	5,348
February 18, 2026	3,051	3,082.5	3,082.5	3,087	3,051	10,178
February 17, 2026	3,086.64	3,097	3,062.81	3,101	3,084.47	8,107
February 16, 2026	3,082.81	3,077	3,043.03	3,089	3,063	3,184
February 13, 2026	3,079	3,080	3,045.99	3,081	3,059	6,655
February 12, 2026	3,117	3,081.5	3,081.5	3,121	3,081.5	17,297
February 11, 2026	3,107	3,104	3,104	3,113	3,088	5,569
February 10, 2026	3,077.34	3,084	3,084	3,092	3,076	8,353
February 09, 2026	3,081	3,080	3,080	3,082	3,065.7	2,212
February 06, 2026	3,050.97	3,066	3,066	3,073	3,044.31	6,864
February 05, 2026	3,063	3,060	3,060	3,071	3,049	857
February 04, 2026	3,047	3,065	3,065	3,067.8	3,038	1,767
February 03, 2026	3,010	3,017.5	3,017.5	3,021	3,003.2	14,694
February 02, 2026	2,976	2,999.5	2,999.5	3,002	2,960	9,334
January 30, 2026	2,975	2,978	2,978	3,006	2,968	5,870
January 29, 2026	2,989	2,982	2,982	2,995.65	2,982	1,334
January 28, 2026	2,965	2,964	2,964	2,970	2,957.63	3,558
January 27, 2026	2,957	2,963.5	2,956	2,963.5	2,950.78	8,544
January 26, 2026	2,955	2,941.5	2,941.5	2,957	2,941.5	8,089
January 23, 2026	2,964	2,939.5	2,939.5	2,964	2,939.5	3,753
January 22, 2026	2,976	2,970	2,970	2,980	2,968.2	1,059
January 21, 2026	2,920.77	2,943	2,943	2,943	2,920.77	3,104
January 20, 2026	2,915	2,924.5	2,924.5	2,926	2,908.81	4,803
January 19, 2026	2,920	2,931.5	2,931.5	2,938	2,920	292
January 16, 2026	2,956.7	2,949.03	2,949.03	2,960	2,947.6	4,135
January 15, 2026	2,941	2,953.5	2,953.5	2,956	2,935	4,087
January 14, 2026	2,917.3	2,935	2,935	2,936	2,917.3	5,361
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

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