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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	835.8	834.35	834.35	835.8	834.1	9,546
September 11, 2025	835.6	833.5	833.5	837.9	833.5	12,736
September 10, 2025	829.1	837.4	837.4	837.4	829.1	9,624
September 09, 2025	834.4	834.25	834.25	834.4	834.25	458
September 08, 2025	834.6	831.65	831.65	835.2	831.65	22,305
September 05, 2025	833.4	840.48	840.48	841.26	832.2	13,000
September 04, 2025	833.3	831.9	831.9	833.3	831.9	7,094
September 03, 2025	844.7	840.3	840.3	844.7	838.3	22,723
September 02, 2025	831.1	846	846	846	831	6,829
September 01, 2025	823.6	821.4	821.4	823.6	821.4	3,869
August 29, 2025	821.6	826.75	826.75	826.82	821.6	28,120
August 28, 2025	814.4	819.85	819.85	821.8	814.4	14,289
August 27, 2025	815.8	817.95	817.95	819.46	815.8	11,414
August 26, 2025	814.83	816.05	816.05	816.05	814.83	25,300
August 22, 2025	814.22	810.9	810.9	814.26	810.9	21,999
August 21, 2025	814.3	812.9	812.9	815.78	812.9	57,767
August 20, 2025	809.3	813.75	813.75	815.04	808.7	24,811
August 19, 2025	808.3	806.95	806.95	808.9	806.95	32,336
August 18, 2025	811.4	810.1	810.1	811.4	810	7,783
August 15, 2025	804.1	807.55	807.55	807.55	802.23	19,413
August 14, 2025	807.78	804.75	804.75	807.78	804.75	1,000

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