Xtrackers ShortDAX x2 Daily Swap UCITS ETF - XSD2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.81	43.03	43.03	43.81	43.03	2.02M
February 19, 2026	43.45	43.92	43.92	43.93	43.45	1.16M
February 18, 2026	43.66	42.82	42.82	43.67	42.82	955,955
February 17, 2026	44.4	43.94	43.94	44.56	43.94	902,501
February 16, 2026	43.72	44.37	44.37	44.41	43.65	1.42M
February 13, 2026	44.37	44.11	44.11	44.43	43.95	1.3M
February 12, 2026	43.58	44.41	44.41	44.41	42.96	10.27M
February 11, 2026	44.17	44.12	44.12	44.23	43.88	3.05M
February 10, 2026	43.84	43.79	43.79	43.95	43.57	1.15M
February 09, 2026	44	43.7	43.7	44.62	43.7	1.97M
February 06, 2026	45.7	44.6	44.6	45.81	44.56	4.57M
February 05, 2026	44.86	45.68	45.68	46.29	44.74	8.85M
February 04, 2026	43.97	44.64	44.64	44.64	43.97	10.2M
February 03, 2026	43.31	44.08	44.08	44.23	43.23	1.96M
February 02, 2026	45.52	44.16	44.16	45.52	44.15	1.81M
January 30, 2026	45.94	45.18	45.18	45.94	45.07	4.63M
January 29, 2026	44.3	46.04	46.04	46.04	44.3	6.46M
January 28, 2026	44.05	44.07	44.07	44.54	44.05	4.54M
January 27, 2026	43.92	44.02	44.02	44.09	43.79	2.7M
January 26, 2026	44.23	43.71	43.71	44.24	43.65	778,801
January 23, 2026	44.32	44.04	44.04	44.32	44.02	3.54M
January 22, 2026	44.23	44.12	44.12	44.36	44.01	5.3M
January 21, 2026	45.05	45.25	45.25	45.88	45.05	1.76M
January 20, 2026	44.42	44.85	44.85	45.5	44.4	9.72M
January 19, 2026	43.79	43.68	43.68	43.79	43.41	2.35M
January 16, 2026	42.44	42.7	42.7	42.7	42.39	7.07M
January 15, 2026	42.46	42.25	42.25	42.62	42.25	3.06M
January 14, 2026	42.29	42.43	42.43	42.51	42.29	2.66M
January 13, 2026	42.08	42.08	42.08	42.08	42.08	0
January 12, 2026	42.74	42.13	42.13	42.74	42.13	1.13M
January 09, 2026	43.05	42.66	42.66	43.16	42.66	10.56M
January 08, 2026	43.24	43.06	43.06	43.29	42.9	6.79M
January 07, 2026	43.36	43.12	43.12	43.44	43.09	2.81M
January 06, 2026	43.82	43.77	43.77	43.83	43.56	859,091
January 05, 2026	44.9	43.91	43.91	44.9	43.91	2.57M
January 02, 2026	45.44	45.33	45.33	45.58	44.86	5.09M
December 31, 2025	45.53	45.62	45.62	45.62	45.53	329,300
December 30, 2025	46.06	45	45	46.06	45	3.63M
December 29, 2025	46.26	45.97	45.97	46.26	45.97	1.33M
December 24, 2025	46.01	46	46	46.01	45.93	311,815
December 23, 2025	46.23	46.15	46.15	46.23	46.09	5.13M
December 22, 2025	46.19	46.31	46.31	46.52	46.19	4.07M
December 19, 2025	46.69	46.4	46.4	46.8	46.35	4.92M
December 18, 2025	47.78	46.78	46.78	47.78	46.78	2.59M
December 17, 2025	47.11	47.74	47.74	47.74	47.1	1.53M
December 16, 2025	47.11	47.2	47.2	47.22	47.11	692,200
December 15, 2025	46.48	46.66	46.66	46.66	46.48	536,790
December 12, 2025	45.73	46.83	46.83	46.83	45.73	1.33M
December 11, 2025	47.02	46.38	46.38	47.28	46.05	5.86M
December 10, 2025	47.03	46.96	46.96	47.38	46.96	2.55M
December 09, 2025	47.08	46.72	46.72	47.08	46.64	2.51M
December 08, 2025	47.27	47.08	47.08	47.33	47.04	1.13M
December 05, 2025	47.55	47.14	47.14	47.55	46.8	3.12M
December 04, 2025	47.88	47.74	47.74	48.2	47.65	3.22M
December 03, 2025	48.42	48.62	48.62	48.94	48.32	3.14M
December 02, 2025	49.08	48.81	48.81	49.08	48.71	1.57M
December 01, 2025	48.93	49.24	49.24	49.83	48.93	3.17M
November 28, 2025	48.39	48.1	48.1	48.39	47.94	2.36M
November 27, 2025	48.49	48.28	48.2	48.53	48.14	4.12M
November 26, 2025	49.31	48.64	48.64	49.74	48.56	4.78M

Xtrackers ShortDAX x2 Daily Swap UCITS ETF (XSD2.L) LSE