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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	47.05	46.79	46.79	47.15	46.79	1.68M
July 02, 2025	47.01	47.43	47.43	47.64	47.01	1.3M
July 01, 2025	47.34	47.37	47.37	47.45	47.34	200,000
June 30, 2025	45.79	46.42	46.42	46.56	45.79	805,046
June 27, 2025	46.52	45.97	45.97	46.52	45.97	315,000
June 26, 2025	47.2	47.34	47.34	47.41	47.18	140,146
June 25, 2025	47.21	47.89	47.89	47.89	47.21	167,934
June 24, 2025	47.32	47.3	47.3	47.42	47.18	683,485
June 23, 2025	49.44	49.02	49.02	49.44	48.66	602,266
June 20, 2025	49.19	48.79	48.79	49.21	48.34	460,237
June 19, 2025	49.59	49.92	49.92	49.92	49.12	2.5M
June 18, 2025	48.4	48.69	48.69	48.86	48.29	1.64M
June 17, 2025	48.15	48.15	48.15	48.15	48.15	0
June 16, 2025	47.65	47.11	47.11	47.83	47.11	1.28M
June 13, 2025	47.74	47.82	47.82	47.82	47.69	16,520
June 12, 2025	47.18	46.8	46.8	47.18	45.76	302,405
June 11, 2025	45.37	45.78	45.78	45.78	45.37	14,763
June 10, 2025	45.4	45.37	45.37	45.4	45.21	217,828
June 09, 2025	44.45	44.7	44.7	44.86	44.38	1.07M
June 06, 2025	44.5	44.29	44.29	44.57	44.07	958,713
June 05, 2025	44.39	44.13	44.13	44.45	43.76	1.33M
June 04, 2025	44.44	44.36	44.36	44.64	44.24	251,709
June 03, 2025	45.86	44.96	44.96	45.97	44.96	602,157
June 02, 2025	45.96	45.61	45.61	46.18	45.61	3.01M
May 30, 2025	45.26	45.3	45.3	45.43	44.62	3.79M
May 29, 2025	44.38	45.4	45.4	45.4	44.19	2.45M
May 28, 2025	44.42	44.84	44.84	44.89	44.42	6,150
May 27, 2025	44.73	44.13	44.13	44.73	44.12	489,887
May 23, 2025	44.87	46.67	46.67	47.51	44.78	2.2M

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