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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	23,235	23,037.5	23,037.5	23,260	23,020	3,515
September 09, 2025	23,365	23,252.5	23,252.5	23,365	23,135	2,664
September 08, 2025	23,335	23,475	23,475	23,475	23,245	5,530
September 05, 2025	23,450	23,045	23,045	23,475	23,010	4,516
September 04, 2025	23,305	23,390	23,390	23,405	23,305	5,778
September 03, 2025	23,180	23,092.5	23,092.5	23,300	23,010	4,894
September 02, 2025	23,565	22,982.5	22,982.5	23,565	22,982.5	2,735
September 01, 2025	23,860	23,815	23,815	23,925	23,805	1,423
August 29, 2025	23,855	23,670	23,670	23,855	23,670	1,484
August 28, 2025	24,075	23,865	23,865	24,075	23,710	2,531
August 27, 2025	23,980	23,832.5	23,832.5	24,070	23,770	14,151
August 26, 2025	23,925	24,167.5	24,167.5	24,167.5	23,895	4,140
August 22, 2025	24,585	24,607.5	24,607.5	24,607.5	24,585	6
August 21, 2025	24,425	24,422.5	24,422.5	24,425	24,355	1,972
August 20, 2025	24,255	24,415	24,415	24,480.1	24,200.4	799
August 19, 2025	24,405	24,670	24,670	24,670	24,405	292
August 18, 2025	24,380	24,387.5	24,387.5	24,387.5	24,289.67	882
August 15, 2025	24,760	24,547.5	24,547.5	24,805	24,448	3,914
August 14, 2025	24,394.6	24,457.5	24,457.5	24,457.5	24,257.4	105
August 13, 2025	24,157.4	24,192.5	24,192.5	24,255	24,157.4	1,879
August 12, 2025	23,968.03	23,950	23,950	23,968.03	23,740	2,251
August 11, 2025	24,275	24,017.5	24,017.5	24,275	23,935	448
August 08, 2025	24,160	24,297.5	24,297.5	24,297.5	24,155	1,988
August 07, 2025	24,285	24,310	24,310	24,747	24,285	2,814
August 06, 2025	24,005	23,882.5	23,882.5	24,005	23,720	2,570
August 05, 2025	23,830	23,765	23,765	23,830	23,680	2,299
August 04, 2025	23,202.71	23,552.5	23,552.5	23,595	23,202.71	2,379
August 01, 2025	23,395	23,005	23,005	23,430	22,870	6,875
July 31, 2025	24,085	24,062.5	24,062.5	24,085	24,062.5	26
July 30, 2025	24,435	24,437.5	24,437.5	24,437.5	24,435	294
July 29, 2025	24,312.5	24,312.5	24,312.5	24,312.5	24,312.5	0
July 28, 2025	25,025	23,880	23,880	25,040	23,880	4,330
July 25, 2025	24,290.8	24,645	24,645	24,645	24,290.8	687
July 24, 2025	24,685.6	24,690	24,690	24,734	24,685.6	185
July 23, 2025	24,320	24,390	24,390	24,605	24,320	2,419
July 22, 2025	24,310	24,097.5	24,097.5	24,310	24,097.5	1,114
July 21, 2025	24,515	24,615	24,615	24,615	24,420	2,345
July 18, 2025	24,860	24,595	24,595	24,950	24,595	1,418
July 17, 2025	24,489.36	24,685	24,685	24,685	24,489.36	64
July 16, 2025	24,387.01	24,215	24,215	24,387.01	24,126.2	924
July 15, 2025	24,578.2	24,177.5	24,177.5	24,586.8	24,177.5	446
July 14, 2025	24,100	24,410	24,410	24,410	23,980	1,071
July 11, 2025	24,556.06	24,520	24,520	24,556.06	24,290	1,562
July 10, 2025	25,085	24,822.5	24,822.5	25,085	24,822.5	337
July 09, 2025	24,625	24,955	24,955	24,955	24,625	1,126
July 08, 2025	24,155	24,327.5	24,327.5	24,329.4	24,155	918
July 07, 2025	23,880	23,947.5	23,947.5	23,947.5	23,859.06	732
July 04, 2025	23,547.34	23,565	23,565	23,565	23,470	1,665

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