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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	835.43	835.45	835.45	836.1	835.1	50,883
December 04, 2025	842.35	840.5	840.5	842.35	840.2	12,617
December 03, 2025	847.6	848.7	848.7	849.57	846.01	24,010
December 02, 2025	851.84	852.85	852.85	852.85	851.84	11,738
December 01, 2025	860.2	856.2	856.2	860.2	856.2	2,162
November 28, 2025	844.3	844.85	844.85	844.85	844.3	93,653
November 27, 2025	845.7	845.85	845.85	845.85	843.8	13,237
November 26, 2025	858.7	849.8	849.8	858.7	849.6	52,375
November 25, 2025	861.8	858.9	858.9	865.73	858.9	8,591
November 24, 2025	864.97	869.1	869.1	874.61	864.97	54,713
November 21, 2025	883.1	874	874	883.1	873.38	30,147
November 20, 2025	868.1	868.1	868.1	868.1	868.1	0
November 19, 2025	872.7	872.7	872.7	872.7	872.7	0
November 18, 2025	868.1	872.4	872.4	875.1	867.4	11,753
November 17, 2025	857.75	857.75	857.75	857.75	857.75	0
November 14, 2025	849.84	848.6	848.6	858.47	848.6	28,512
November 13, 2025	836.7	842.25	842.25	842.25	836.7	10,620
November 12, 2025	830.74	831.05	831.05	832.5	829.58	49,900
November 11, 2025	838.5	838.5	838.5	838.5	838.5	0
November 10, 2025	839.59	840.55	840.55	840.55	839.59	2,882
November 07, 2025	857.3	857.3	857.3	857.3	857.3	0
November 06, 2025	847.05	851	851	851	847.05	23,840
November 05, 2025	853.2	840.25	840.25	853.2	838.78	33,226
November 04, 2025	849.59	844.3	844.3	849.72	848.22	3,141
November 03, 2025	836.7	834.7	834.7	836.7	830.5	67,806
October 31, 2025	842.05	841.1	841.1	842.4	841.1	36,212
October 30, 2025	834.4	836.1	836.1	838.5	834.4	56,924
October 29, 2025	837.55	837.55	837.55	837.55	837.55	0
October 28, 2025	827.3	828.95	828.95	828.95	827.3	2
October 27, 2025	823.94	823.5	823.5	823.94	823.46	3,034
October 24, 2025	826.85	826.85	826.85	826.85	826.85	0
October 23, 2025	825.4	824.9	824.9	825.4	824.9	7,414
October 22, 2025	824.15	824.15	824.15	824.15	824.15	0
October 21, 2025	818.13	816.1	816.1	818.13	816.1	48,888
October 20, 2025	819.37	819.55	819.55	819.55	819.37	24,671
October 17, 2025	836.5	836.3	836.3	840.5	833.47	28,707
October 16, 2025	823.7	820.75	820.75	823.7	820.75	19,002
October 15, 2025	823.3	821.75	821.75	823.3	821.75	9,538
October 14, 2025	824.7	825.77	825.77	825.92	824.7	18,879
October 13, 2025	818.6	815.65	815.65	818.6	815.65	12,214
October 10, 2025	808.9	821.5	821.5	821.5	808.59	70,515
October 09, 2025	806.09	807.25	807.25	807.25	806.09	11,164
October 08, 2025	810.6	805.65	805.65	810.6	805.35	38,809
October 07, 2025	815.7	815.75	815.75	816.6	814.06	4,330
October 06, 2025	817	815.6	815.6	818.3	815.4	280,789
October 03, 2025	817	818.6	818.6	819.97	817	15,979
October 02, 2025	821.07	816.55	816.55	821.07	815.64	27,614
October 01, 2025	824.8	824.8	824.8	824.8	824.8	0
September 30, 2025	843.67	835.95	835.95	843.67	843.67	400
September 29, 2025	837.6	840.25	840.25	843.57	837.6	13,247
September 26, 2025	847.1	846.1	846.1	847.6	846.1	11,248
September 25, 2025	846.67	850.6	850.6	854.4	846.67	3,650
September 24, 2025	850	842.75	842.75	850	842.75	22,964
September 23, 2025	843.7	844.35	844.35	846.1	842.6	34,409
September 22, 2025	848.7	847.1	847.1	849.11	847.1	27,069
September 19, 2025	841.65	842.55	842.55	842.55	841.65	2,390
September 18, 2025	841.3	839.35	839.35	841.3	837.4	158,775
September 17, 2025	848.01	849.25	849.25	851.41	848.01	2,087
September 16, 2025	835.2	850.15	850.15	850.15	835.2	32,765
September 15, 2025	833.15	833.15	833.15	833.15	833.15	0

Xtrackers ShortDAX Daily Swap UCITS ETF (XSDX.L) LSE