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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	816.36	813.45	813.45	816.36	812.3	58,561
August 12, 2025	820	819.15	819.15	820.5	816.3	37,453
August 11, 2025	815.2	819.25	819.25	819.9	815.2	74,466
August 08, 2025	819.1	816.8	816.8	819.31	815.2	27,877
August 07, 2025	831	816.75	816.75	831	813.26	75,405
August 06, 2025	831.5	831.4	831.4	831.5	831.4	2
August 05, 2025	826.1	831.1	831.1	831.1	826.1	3,220
August 04, 2025	834.2	835.05	835.05	835.05	834.2	2
August 01, 2025	831.95	845.1	845.1	848.17	831.95	17,965
July 31, 2025	818.9	818.4	818.4	818.9	818.4	15,710
July 30, 2025	812.1	811.1	811.1	812.1	811.1	2
July 29, 2025	814.72	814.25	814.25	814.72	813.6	16,724
July 28, 2025	814.73	824.5	824.5	824.5	814.73	9,795
July 25, 2025	824.08	820.85	820.85	824.08	820.85	121
July 24, 2025	812.1	815.1	815.1	815.1	812.1	11,402
July 23, 2025	812.8	812.75	812.75	812.8	812.5	22,281
July 22, 2025	823.15	823.15	823.15	823.15	823.15	0
July 21, 2025	811.1	812.5	812.5	813.49	811.1	3,463
July 18, 2025	810.2	812.1	812.1	812.1	810.2	946
July 17, 2025	807.3	807.3	807.3	807.3	807.3	0
July 16, 2025	820.6	820.6	820.6	820.6	820.6	0
July 15, 2025	817.1	819.1	819.1	819.1	816.6	19,203
July 14, 2025	818.1	818.1	818.1	818.1	818.1	0
July 11, 2025	808.34	813.25	813.25	813.25	807.4	23,680
July 10, 2025	797.43	800.65	800.65	801.3	796.87	15,553
July 09, 2025	799.8	799.25	799.25	799.8	799.25	5,000
July 08, 2025	811.15	811.15	811.15	811.15	811.15	0
July 07, 2025	813.7	813.7	813.7	813.7	813.7	0
July 04, 2025	822.15	825	825	825	822.15	17,817

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