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
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
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

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