Xtrackers S&P Select Frontier Swap UCITS ETF - XSFR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,146	2,143	2,143	2,146	2,143	1,204
January 13, 2026	2,168.5	2,162	2,162	2,180.5	2,162	1,174
January 12, 2026	2,160.29	2,152.5	2,152.5	2,160.5	2,152.5	838
January 09, 2026	2,192.22	2,183.25	2,183.25	2,193.99	2,183.25	990
January 08, 2026	2,167	2,179.25	2,179.25	2,179.25	2,164.66	1,409
January 07, 2026	2,182.7	2,174.25	2,174.25	2,233.5	2,158.5	6,715
January 06, 2026	2,166	2,176	2,176	2,176	2,166	366
January 05, 2026	2,134.15	2,136.75	2,136.75	2,145	2,129.41	2,066
January 02, 2026	2,145.36	2,106.25	2,106.25	2,145.36	2,106.25	124
December 31, 2025	2,114	2,101.5	2,101.5	2,114	2,100	1,215
December 30, 2025	2,093.5	2,091.5	2,091.5	2,093.5	2,090	3,275
December 29, 2025	2,100.35	2,109	2,109	2,109	2,100.35	954
December 24, 2025	2,113.25	2,113.25	2,113.25	2,113.25	2,113.25	0
December 23, 2025	2,097.05	2,109.5	2,109.5	2,109.5	2,097.05	498
December 22, 2025	2,096.34	2,090	2,090	2,096.34	2,090	88
December 19, 2025	2,066.98	2,073	2,073	2,083.12	2,066.98	136
December 18, 2025	2,004.71	2,042.75	2,042.75	2,042.75	2,004.71	14
December 17, 2025	2,032.5	2,016.75	2,016.75	2,035	2,016.75	2,667
December 16, 2025	2,013	2,015	2,015	2,015	2,013	1,988
December 15, 2025	2,037.11	2,011.75	2,011.75	2,037.11	2,011	1,698
December 12, 2025	2,033.17	2,031.25	2,031.25	2,039.89	2,019	1,688
December 11, 2025	2,049.5	2,049.5	2,049.5	2,049.5	2,049.5	0
December 10, 2025	2,066.45	2,062.5	2,062.5	2,066.45	2,055.15	347
December 09, 2025	2,111.5	2,089	2,089	2,111.5	2,078.83	2,147
December 08, 2025	2,094.64	2,088.75	2,088.75	2,094.64	2,088.75	70
December 05, 2025	2,074	2,089.5	2,089.5	2,091.09	2,074	1,819
December 04, 2025	2,073	2,082	2,082	2,082	2,073	17
December 03, 2025	2,052.23	2,058	2,058	2,060.78	2,052.23	308
December 02, 2025	2,064	2,074.25	2,074.25	2,080.11	2,064	1,115
December 01, 2025	2,070.99	2,068	2,068	2,073.18	2,068	1,030
November 28, 2025	2,056	2,056	2,056	2,056	2,056	0
November 27, 2025	2,031.45	2,023	2,023	2,031.45	2,023	1,896
November 26, 2025	2,008.34	2,020.75	2,020.75	2,028.5	2,008.34	3,072
November 25, 2025	1,999.25	1,987.75	1,987.75	1,999.25	1,981.99	2,275
November 24, 2025	2,041.38	1,990.75	1,990.75	2,041.38	1,982.78	1,078
November 21, 2025	1,972	1,966	1,966	1,972	1,966	1,772
November 20, 2025	2,024	1,997.5	1,997.5	2,029.37	1,997.5	900
November 19, 2025	1,990.77	2,010.25	2,010.25	2,016.95	1,990.77	4,162
November 18, 2025	1,996.5	1,995.75	1,995.75	2,005.22	1,989.38	7,283
November 17, 2025	2,006.5	2,001	2,001	2,015.5	1,994.95	6,907
November 14, 2025	2,008.09	2,010.5	2,010.5	2,010.5	1,988.34	863
November 13, 2025	2,022.11	2,000.5	2,000.5	2,024.5	1,993	8,365
November 12, 2025	1,967.46	2,024.25	2,024.25	2,030.2	1,967.46	141,576
November 11, 2025	2,017.57	1,998.5	1,998.5	2,017.57	1,998.5	914
November 10, 2025	1,986	1,992.75	1,992.75	1,993.5	1,974.21	2,112
November 07, 2025	1,988.5	1,974.25	1,974.25	1,988.5	1,974.25	36
November 06, 2025	2,056.5	2,020.5	2,020.5	2,056.5	2,012.28	998
November 05, 2025	2,061	2,056	2,056	2,061	2,055.5	550
November 04, 2025	2,060.5	2,071.5	2,071.5	2,071.5	2,060.5	1,590
November 03, 2025	2,675.49	2,675.49	2,675.49	2,675.49	2,675.49	2,027
October 31, 2025	2,035	2,045.5	2,045.5	2,072	2,032	1,615
October 30, 2025	2,045.86	2,049.25	2,049.25	2,049.25	2,045.86	244
October 29, 2025	2,046.5	2,051	2,051	2,061.65	2,042.22	9,503
October 28, 2025	2,053	2,048.25	2,048.25	2,053	2,019.61	2,358
October 27, 2025	1,967	2,052.25	2,052.25	2,054	1,967	41,512
October 24, 2025	1,966.5	1,966.5	1,966.5	1,966.5	1,966.5	0
October 23, 2025	1,935.8	1,940.25	1,940.25	1,950	1,933.5	1,389
October 22, 2025	1,922	1,903.25	1,903.25	1,922	1,903.25	518
October 21, 2025	1,901	1,899.5	1,899.5	1,901	1,899.5	1,909
October 17, 2025	1,908.5	1,929.25	1,929.25	1,929.25	1,908.5	80

Xtrackers S&P Select Frontier Swap UCITS ETF (XSFR.L) LSE