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
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
October 16, 2025	2,742	2,738	2,738	2,742	2,732	1,954
October 15, 2025	2,752.06	2,740.5	2,740.5	2,755.34	2,740.5	3,611
October 14, 2025	2,729	2,744	2,744	2,744	2,713	8,745
October 13, 2025	2,724	2,730.5	2,730.5	2,735	2,718	7,989
October 10, 2025	2,756.94	2,716	2,716	2,762	2,716	10,060
October 09, 2025	2,762	2,758	2,758	2,768	2,754.64	2,093
October 08, 2025	2,754	2,748	2,748	2,754	2,737	4,740
October 07, 2025	2,744.11	2,740	2,740	2,754.4	2,738	24,832
October 06, 2025	2,747	2,748	2,748	2,757	2,742.15	1,208
October 03, 2025	2,745	2,751.5	2,751.5	2,756	2,745	3,330
October 02, 2025	2,745	2,741.5	2,741.5	2,783	2,741.5	5,946
October 01, 2025	2,723	2,737.5	2,737.5	2,737.5	2,719	5,918
September 30, 2025	2,731	2,723	2,723	2,738.8	2,722	3,790
September 29, 2025	2,740	2,732	2,732	2,740	2,730.85	46,517
September 26, 2025	2,732	2,734.5	2,734.5	2,737.66	2,725.9	2,805
September 25, 2025	2,713	2,719	2,719	2,724.8	2,713	6,157
September 24, 2025	2,721	2,721	2,721	2,722.2	2,714.18	29,665
September 23, 2025	2,707	2,720	2,720	2,724	2,704.85	16,944
September 22, 2025	2,712.38	2,706	2,706	2,713	2,699.55	3,520
September 19, 2025	2,717	2,714	2,714	2,718	2,710.56	1,594
September 18, 2025	2,705	2,709	2,709	2,709	2,697	882
September 17, 2025	2,694	2,702	2,702	2,707	2,694	1,531
September 16, 2025	2,702	2,700.5	2,700.5	2,719	2,699.15	11,672
September 15, 2025	2,719	2,714	2,714	2,719	2,711	3,569
September 12, 2025	2,711	2,709	2,709	2,719	2,708	7,491
September 11, 2025	2,705	2,711.5	2,711.5	2,715	2,703	4,876
September 10, 2025	2,698	2,693	2,693	2,703	2,624	2,305
September 09, 2025	2,697	2,699	2,699	2,699	2,692	1,224
September 08, 2025	2,695	2,691	2,691	2,700	2,682.15	7,056
September 05, 2025	2,701.61	2,678	2,678	2,702	2,677.68	17,390
September 04, 2025	2,682	2,685.5	2,685.5	2,687	2,678	206
September 03, 2025	2,680	2,672	2,672	2,682	2,671	6,383
September 02, 2025	2,685	2,683	2,683	2,690	2,677	3,936
September 01, 2025	2,683	2,680.5	2,680.5	2,689	2,679	3,390
August 29, 2025	2,676	2,675.5	2,675.5	2,684	2,673	10,439
August 28, 2025	2,691	2,673.5	2,673.5	2,691	2,672	10,751
August 27, 2025	2,688	2,679.5	2,679.5	2,692	2,678	4,157
August 26, 2025	2,686	2,686	2,686	2,690.85	2,679	1,121
August 22, 2025	2,693	2,709.5	2,709.5	2,710	2,686	27,465
August 21, 2025	2,687	2,689.5	2,689.5	2,691	2,674	18,379
August 20, 2025	2,666	2,677.5	2,677.5	2,679	2,659	3,737
August 19, 2025	2,700	2,709.5	2,709.5	2,711	2,697.84	702
August 18, 2025	2,699	2,689	2,689	2,702	2,687	14,248

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