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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	50.61	49.66	49.66	50.78	49.66	4.7M
November 24, 2025	50.42	50.7	50.7	51.09	50.16	4.94M
November 21, 2025	51.45	51.33	51.33	51.9	50.85	3.41M
November 20, 2025	49.93	50.61	50.61	50.61	49.62	1.47M
November 19, 2025	51.36	51.05	51.05	51.36	50.28	4.17M
November 18, 2025	50.56	51.02	51.02	51.35	50.45	1.54M
November 17, 2025	48.2	49.4	49.4	49.4	48.01	3.69M
November 14, 2025	48.36	48.34	48.34	49.25	48.34	1.36M
November 13, 2025	46.34	47.56	47.56	47.56	46.26	6.1M
November 12, 2025	46.59	46.31	46.31	46.59	46.19	3.11M
November 11, 2025	47.72	47.26	47.26	47.84	47.26	952,752
November 10, 2025	47.89	47.59	47.59	47.9	47.49	1.76M
November 07, 2025	48.35	49.43	49.43	49.93	48.35	4.42M
November 06, 2025	47.68	48.71	48.71	48.71	47.63	2.51M
November 05, 2025	48.66	47.51	47.51	48.66	47.36	1.08M
November 04, 2025	48.42	47.95	47.95	48.9	47.95	2.97M
November 03, 2025	47.58	47.06	47.06	47.58	46.52	4.59M
October 31, 2025	47.36	47.69	47.69	47.87	47.36	2.67M
October 30, 2025	46.87	47.1	47.1	47.39	46.83	7.37M
October 29, 2025	46.4	47.21	47.21	47.26	46.4	6.32M
October 28, 2025	46.39	46.4	46.4	46.4	46.39	209,581
October 27, 2025	46.14	46.05	46.05	46.14	46.05	860,440
October 24, 2025	46.13	46.37	46.37	46.57	46.13	2.38M
October 23, 2025	46.19	46.31	46.31	46.78	46.19	2.63M
October 22, 2025	45.8	46.37	46.37	46.37	45.8	977,263
October 21, 2025	45.88	45.62	45.62	46.04	45.43	362,702
October 20, 2025	46.89	45.83	45.83	46.89	45.83	2.19M
October 17, 2025	48.06	47.7	47.7	48.1	47.29	3.72M
October 16, 2025	46.41	46.03	46.03	46.6	46	2.32M
October 15, 2025	46.18	46.18	46.18	46.24	45.92	2.62M
October 14, 2025	46.34	46.29	46.29	47.08	46.29	4.11M
October 13, 2025	45.63	45.54	45.54	45.8	45.54	550,869
October 10, 2025	44.62	46.07	46.07	46.07	44.56	2.66M
October 09, 2025	44.43	44.58	44.58	44.77	44.2	1.92M
October 08, 2025	45.11	44.54	44.54	45.14	44.54	2.19M
October 07, 2025	45.56	45.48	45.48	45.68	45.48	860,190
October 06, 2025	45.62	45.52	45.52	45.75	45.34	6.27M
October 03, 2025	45.21	45.67	45.67	45.82	45.21	3.2M
October 02, 2025	46.05	45.44	45.44	46.05	45.26	2.63M
October 01, 2025	48.07	46.46	46.46	48.12	46.46	2.98M
September 30, 2025	48.33	47.64	47.64	48.51	47.64	1.22M
September 29, 2025	47.83	48.09	48.35	48.52	47.83	6.2M
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

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