Xtrackers LevDAX Daily Swap UCITS ETF - XLDX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	23,179.1	23,075	23,075	23,179.1	23,075	20
December 02, 2025	23,275	23,275	23,275	23,275	23,275	0
December 01, 2025	22,995	22,995	22,995	22,995	22,995	21
November 28, 2025	23,435	23,435	23,435	23,435	23,435	0
November 27, 2025	23,302.5	23,302.5	23,302.5	23,302.5	23,302.5	0
November 26, 2025	22,816.2	23,182.5	23,182.5	23,208.35	22,816.2	53
November 25, 2025	22,720	22,762.5	22,762.5	22,762.5	22,720	11,700
November 24, 2025	22,435	22,417.5	22,417.5	22,449.1	22,417.5	362
November 21, 2025	22,000	22,115	22,115	22,280	22,000	1,229
November 20, 2025	22,710	22,567.5	22,567.5	22,710	22,567.5	1,934
November 19, 2025	22,230	22,397.5	22,397.5	22,550	22,230	1,780
November 18, 2025	22,515	22,302.5	22,302.5	22,620	22,215	2,271
November 17, 2025	23,092.5	23,092.5	23,092.5	23,092.5	23,092.5	0
November 14, 2025	23,865	23,767.5	23,767.5	23,865	23,715	716
November 13, 2025	24,460	24,090	24,090	24,460	24,090	1,205
November 12, 2025	24,740	24,777.5	24,777.5	24,777.5	24,740	546
November 11, 2025	24,095	24,157.5	24,157.5	24,157.5	24,095	1,033
November 10, 2025	23,860	23,860	23,860	23,860	23,860	0
November 07, 2025	23,620	23,060	23,060	23,620	22,945	502
November 06, 2025	24,010	23,470	23,470	24,010	23,470	578
November 05, 2025	24,085	24,077.5	24,077.5	24,085	24,077.5	4
November 04, 2025	23,505	23,890	23,890	23,890	23,385	4,531
November 03, 2025	24,115	24,115	24,115	24,115	24,115	0
October 31, 2025	23,845	23,845	23,845	23,845	23,845	0
October 30, 2025	24,369.46	24,235	24,235	24,373.67	24,215	1,622
October 29, 2025	24,560	24,267.5	24,267.5	24,600	24,267.5	1,700
October 28, 2025	24,315	24,525	24,525	24,525	24,315	1,010
October 27, 2025	24,290	24,420	24,420	24,420	24,290	2,119
October 24, 2025	24,160	24,350	24,350	24,350	24,160	2,004
October 23, 2025	23,870	24,197.5	24,197.5	24,197.5	23,840	1,375
October 22, 2025	24,338.74	24,022.5	24,022.5	24,390	24,022.5	2,924
October 21, 2025	24,160	24,377.5	24,377.5	24,389.4	24,160	1,028
October 20, 2025	23,780	24,295	24,295	24,295	23,780	2,889
October 17, 2025	23,280	23,482.5	23,482.5	23,740	23,280	2,445
October 16, 2025	24,060	24,280	24,280	24,280	23,925	1,389
October 15, 2025	24,385	24,110	24,110	24,430	24,110	5,222
October 14, 2025	24,220	24,290	24,290	24,290	23,810	9,013
October 13, 2025	24,660	24,475	24,475	24,660	24,295	3,939
October 10, 2025	25,040	24,330	24,330	25,085	24,330	3,603
October 09, 2025	25,110	25,080	25,080	25,240	25,055	1,848
October 08, 2025	24,500	24,915	24,915	24,915	24,500	3,354
October 07, 2025	24,517.5	24,517.5	24,517.5	24,517.5	24,517.5	0
October 06, 2025	24,560	24,565	24,565	24,565	24,380	1,953
October 03, 2025	24,795	24,602.5	24,602.5	24,795	24,602.5	1,728
October 02, 2025	24,565	24,750	24,750	24,800	24,565	7,597
October 01, 2025	23,455	24,137.5	24,137.5	24,137.5	23,455	4,704
September 30, 2025	23,350	23,645	23,645	23,645	23,325	4,887
September 29, 2025	23,545	23,472.5	23,472.5	23,545	23,280	6,811
September 26, 2025	23,200	23,375	23,375	23,375	23,150	8,689
September 25, 2025	23,045	23,015	23,015	23,110	22,760	18,794
September 24, 2025	23,065	23,287.5	23,287.5	23,305	23,050	4,180
September 23, 2025	23,210	23,185	23,185	23,400	23,105	7,613
September 22, 2025	22,925	22,985	22,985	22,990	22,775	6,286
September 19, 2025	23,330	23,185	23,185	23,470	23,185	5,727
September 18, 2025	22,860	23,222.5	23,222.5	23,222.5	22,830	13,315
September 17, 2025	22,745	22,512.5	22,512.5	22,745	22,512.5	1,040
September 16, 2025	23,085	22,485	22,485	23,160	22,490	3,846
September 15, 2025	23,260	23,255	23,255	23,350	23,140	5,805
September 12, 2025	23,280	23,120	23,120	23,280	23,020	5,673
September 11, 2025	22,955	23,127.5	23,127.5	23,360	22,955	6,160

Xtrackers LevDAX Daily Swap UCITS ETF (XLDX.L) LSE