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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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