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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25,820	25,920	25,920	25,920	25,820	1,000
February 19, 2026	25,492.5	25,492.5	25,492.5	25,492.5	25,492.5	0
February 18, 2026	25,980	25,980	25,980	25,980	25,980	0
February 17, 2026	25,465	25,465	25,465	25,465	25,465	0
February 16, 2026	24,960	24,960	24,960	24,960	24,960	0
February 13, 2026	25,010	25,175	25,175	25,175	25,010	70
February 12, 2026	25,500	25,010	25,010	25,785	25,010	2,890
February 11, 2026	25,107.5	25,107.5	25,107.5	25,107.5	25,107.5	0
February 10, 2026	25,345	25,345	25,345	25,345	25,345	0
February 09, 2026	25,030	25,370	25,370	25,370	25,030	665
February 06, 2026	24,740	24,740	24,740	24,740	24,740	0
February 05, 2026	24,277.5	24,277.5	24,277.5	24,277.5	24,277.5	0
February 04, 2026	24,512.5	24,512.5	24,512.5	24,512.5	24,512.5	0
February 03, 2026	24,712.5	24,712.5	24,712.5	24,712.5	24,712.5	0
February 02, 2026	24,780	24,780	24,780	24,780	24,780	0
January 30, 2026	24,315	24,315	24,315	24,315	24,315	0
January 29, 2026	24,675	23,900	23,900	24,675	23,900	103
January 28, 2026	24,880	24,990	24,990	24,990	24,840	2,135
January 27, 2026	25,220	25,220	25,220	25,220	25,220	0
January 26, 2026	25,245	25,245	25,245	25,245	25,245	0
January 23, 2026	25,027.5	25,027.5	25,027.5	25,027.5	25,027.5	0
January 22, 2026	25,190	25,190	25,190	25,190	25,190	0
January 21, 2026	24,475	24,617.5	24,617.5	24,617.5	24,475	1,267
January 20, 2026	24,865	24,865	24,865	24,865	24,865	0
January 19, 2026	25,270	25,270	25,270	25,270	25,270	0
January 16, 2026	25,927.5	25,927.5	25,927.5	25,927.5	25,927.5	0
January 15, 2026	26,145	26,145	26,145	26,145	26,145	0
January 14, 2026	26,007.5	26,007.5	26,007.5	26,007.5	26,007.5	0
January 13, 2026	26,215	26,215	26,215	26,215	26,215	0
January 12, 2026	26,000	26,195	26,195	26,195	26,000	4
January 09, 2026	25,630	25,915	25,915	25,915	25,630	339
January 08, 2026	25,635	25,677.5	25,677.5	25,677.5	25,605	7,201
January 07, 2026	25,535	25,607.5	25,607.5	25,607.5	25,470	139
January 06, 2026	25,080	25,157.5	25,157.5	25,157.5	25,080	1,403
January 05, 2026	25,000	25,105	25,105	25,105	24,810	2,755
January 02, 2026	24,565	24,565	24,565	24,565	24,565	0
December 31, 2025	24,525	24,515	24,515	24,525	24,515	187
December 30, 2025	24,215	24,867.5	24,867.5	24,867.5	24,215	2,333
December 29, 2025	24,282.5	24,282.5	24,282.5	24,282.5	24,282.5	0
December 24, 2025	24,340	24,322.5	24,322.5	24,345	24,322.5	759
December 23, 2025	24,280	24,280	24,280	24,280	24,280	0
December 22, 2025	24,237.5	24,237.5	24,237.5	24,237.5	24,237.5	0
December 19, 2025	24,090	24,287.5	24,287.5	24,287.5	24,005.9	5,290
December 18, 2025	23,715	24,100	24,100	24,100	23,715	754
December 17, 2025	24,100	23,680	23,680	24,100	23,680	35
December 16, 2025	23,975	23,917.5	23,917.5	23,975	23,917.5	543
December 15, 2025	24,307.5	24,307.5	24,307.5	24,307.5	24,307.5	0
December 12, 2025	24,212.5	24,212.5	24,212.5	24,212.5	24,212.5	0
December 11, 2025	23,820	24,262.5	24,262.5	24,390	23,820	1,826
December 10, 2025	23,766.05	23,877.5	23,877.5	23,877.5	23,766.05	10
December 09, 2025	24,017.5	24,017.5	24,017.5	24,017.5	24,017.5	0
December 08, 2025	23,750	23,750	23,750	23,750	23,750	4
December 05, 2025	23,590	23,740	23,740	23,740	23,590	2
December 04, 2025	23,445	23,445	23,445	23,445	23,445	0
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

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