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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	48.85	48.22	48.22	48.88	48.22	1.63M
September 25, 2025	48.57	49.24	49.24	49.69	48.53	6.5M
September 24, 2025	48.81	48.43	48.43	49.19	48.3	3.7M
September 23, 2025	48.77	48.62	48.62	48.92	48.33	3.03M
September 22, 2025	48.91	49.01	49.01	49.26	48.91	1.33M
September 19, 2025	48.22	48.49	48.49	48.55	47.99	1.25M
September 18, 2025	48.49	48.22	48.22	48.57	48.11	3.01M
September 17, 2025	49.13	49.51	49.51	49.77	49.03	2.17M
September 16, 2025	48.02	49.6	49.6	49.6	47.99	795,553
September 15, 2025	47.47	47.8	47.8	47.8	47.31	2.34M
September 12, 2025	47.86	47.96	47.96	48.24	47.71	910,137
September 11, 2025	48.21	47.96	47.96	48.28	47.76	3.68M
September 10, 2025	47.32	48.23	48.23	48.23	47.24	3.03M
September 09, 2025	47.52	47.86	47.86	48.07	47.52	1.49M
September 08, 2025	47.9	47.51	47.51	47.9	47.51	801,768
September 05, 2025	47.3	48.49	48.49	48.55	47.29	2.27M
September 04, 2025	48.28	47.61	47.61	48.28	47.61	3.3M
September 03, 2025	48.87	48.45	48.45	48.87	48.17	1.12M
September 02, 2025	47.45	48.97	48.97	48.97	47.45	2.15M
September 01, 2025	46.84	46.58	46.58	46.87	46.58	908,760
August 29, 2025	46.71	47.1	47.1	47.22	46.56	2.56M
August 28, 2025	45.95	46.44	46.44	46.69	45.94	1.26M
August 27, 2025	45.92	46.32	46.32	46.53	45.92	2.05M
August 26, 2025	46.3	45.97	45.97	46.41	45.88	1.97M
August 22, 2025	45.77	45.3	45.3	45.79	45.14	2.26M
August 21, 2025	45.63	45.58	45.58	45.94	45.58	3.06M
August 20, 2025	45.62	45.65	45.65	45.78	45.16	1.63M
August 19, 2025	45.35	44.99	44.99	45.44	44.97	1.52M
August 18, 2025	45.52	45.41	45.41	45.64	45.24	515,883
August 15, 2025	44.67	45.12	45.12	45.27	44.62	812,921
August 14, 2025	45.55	44.96	44.96	45.55	44.96	2.72M
August 13, 2025	46	45.78	45.78	46.04	45.62	1.89M
August 12, 2025	46.05	46.38	46.38	46.61	46.05	1.61M
August 11, 2025	46.07	46.33	46.33	46.39	46.07	550,544
August 08, 2025	46.1	45.97	45.97	46.25	45.94	2.04M
August 07, 2025	47.29	45.96	45.96	47.29	45.4	2.02M
August 06, 2025	47.02	47.35	47.35	47.57	46.94	1.17M
August 05, 2025	47.26	47.42	47.42	47.6	46.95	1.96M
August 04, 2025	48.72	47.87	47.87	48.72	47.87	755,475
August 01, 2025	47.35	49.07	49.07	49.07	47.35	1.4M
July 31, 2025	45.27	46.35	46.35	46.41	44.97	2.67M
July 30, 2025	46.04	45.58	45.58	46.11	45.45	1.99M
July 29, 2025	46.27	45.7	45.7	46.29	45.6	2.2M
July 28, 2025	45.45	46.96	46.96	46.96	45.41	2.88M
July 25, 2025	46.62	46.2	46.2	46.72	46.15	1.72M
July 24, 2025	45.06	45.74	45.74	45.74	44.93	3.81M
July 23, 2025	45.95	45.76	45.76	46.03	45.6	1.01M
July 22, 2025	46.17	46.73	46.73	47.06	46.17	558,531
July 21, 2025	45.52	45.61	45.61	45.78	45.51	1.03M
July 18, 2025	44.88	45.62	45.62	45.62	44.82	1.11M
July 17, 2025	45.73	45.19	45.19	45.89	45.19	1.57M
July 16, 2025	46.75	46.55	46.55	46.75	46.2	906,108
July 15, 2025	46.1	46.4	46.4	46.52	45.86	658,166
July 14, 2025	46.6	46.19	46.19	46.6	46.19	1.4M
July 11, 2025	45.26	45.79	45.79	45.8	45.26	2.16M
July 10, 2025	44.15	44.64	44.64	44.64	44.15	400,000
July 09, 2025	44.96	44.47	44.47	44.97	44.47	300,000
July 08, 2025	46.17	45.75	45.75	46.17	45.57	1.53M
July 07, 2025	47	46.19	46.19	47.11	46.19	381,707
July 04, 2025	47.05	47.33	47.33	47.55	47.05	1.31M

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