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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	803.8	809.75	809.75	809.75	803.8	8,202
February 18, 2026	802.9	798.55	798.55	802.9	798.55	17,278
February 17, 2026	809.75	809.75	809.75	809.75	809.75	0
February 16, 2026	809.6	811.35	811.35	811.35	809.6	20,616
February 13, 2026	811.2	809.45	809.45	814.1	809.45	150,794
February 12, 2026	800	812.65	812.65	812.65	799.35	31,401
February 11, 2026	807.1	809.1	809.1	809.1	807.1	13,626
February 10, 2026	808.08	806.3	806.3	808.08	806.3	134
February 09, 2026	808.9	805.35	805.35	813.58	805.35	14,432
February 06, 2026	820.08	812.35	812.35	820.48	812.35	15,188
February 05, 2026	814	823.8	823.8	823.8	813.4	85,905
February 04, 2026	805.3	810.75	810.75	810.75	805	12,892
February 03, 2026	799.2	804.85	804.85	804.85	799.1	7,470
February 02, 2026	807.15	807.15	807.15	807.15	807.15	0
January 30, 2026	818.6	816.45	816.45	818.6	816.45	13,486
January 29, 2026	808.1	812.1	812.1	812.4	808.1	28,912
January 28, 2026	811.1	806.05	806.05	811.1	806.05	16,152
January 27, 2026	807.25	807.25	807.25	807.25	807.25	0
January 26, 2026	808.2	803.75	803.75	808.2	803.75	10,776
January 23, 2026	805.75	805.75	805.75	805.75	805.75	0
January 22, 2026	807.1	808.25	808.25	810.5	807.1	19,175
January 21, 2026	817.46	819.9	819.9	819.9	817.46	500
January 20, 2026	813.1	815.45	815.45	820.1	813	61,215
January 19, 2026	802.86	802.8	802.8	802.86	801.1	47,038
January 16, 2026	790.7	791.6	791.6	792.5	790.7	77,017
January 15, 2026	791	789.35	789.35	791.77	789.35	12,832
January 14, 2026	790.1	790.7	790.7	791	790.1	62,729
January 13, 2026	787.7	787.65	787.65	787.7	785	12,603
January 12, 2026	788.59	788.15	788.15	788.59	788.15	74,880
January 09, 2026	796.6	793.25	793.25	796.6	792.06	25,260
January 08, 2026	799.3	797.25	797.25	799.6	797.25	57,694
January 07, 2026	799.17	797.4	797.4	799.17	797.4	12,811
January 06, 2026	801.2	802.6	802.6	803.2	801.2	23,377
January 05, 2026	812.55	804.2	804.2	812.55	804.2	160,449
January 02, 2026	816.2	818.95	818.95	818.95	816.2	97,717
December 31, 2025	821.9	823.6	823.6	823.6	821.9	11,154
December 30, 2025	823	823	823	823	823	11,704
December 29, 2025	828.2	824.75	824.75	830	824.75	161,041
December 24, 2025	824.8	825.6	825.6	825.6	823.81	6,276
December 23, 2025	827.5	827.25	827.25	827.7	826.2	22,631
December 22, 2025	829.2	829.15	829.15	831.9	828.3	51,085
December 19, 2025	833.4	830.6	830.6	834	830.6	254,962
December 18, 2025	836.3	834.2	834.2	836.3	834.2	27,437
December 17, 2025	838.5	843.15	843.15	843.41	838.5	15,684
December 16, 2025	836.6	838.2	838.2	838.2	836.6	508
December 15, 2025	833.6	833.6	833.6	833.6	833.6	0
December 12, 2025	825.47	835.6	835.6	836.93	825.47	45,084
December 11, 2025	837.4	829.85	829.85	837.4	829.85	26,129
December 10, 2025	834.1	834.1	834.1	834.1	834.1	0
December 09, 2025	831.7	832.15	832.15	832.15	831.7	9,039
December 08, 2025	836.6	834.7	834.7	836.6	834.7	71,164
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

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