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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,116	2,115.25	2,115.25	2,116	2,115.25	668
February 19, 2026	2,097.25	2,109.75	2,109.75	2,109.75	2,090.12	1,591
February 18, 2026	2,089.8	2,089.25	2,089.25	2,102.91	2,089.25	4,103
February 17, 2026	2,082.2	2,089	2,089	2,097.05	2,072.3	1,990
February 16, 2026	2,085.33	2,085.75	2,085.75	2,090.82	2,072.06	454
February 13, 2026	2,081.77	2,089.25	2,089.25	2,103.41	2,081.77	146
February 12, 2026	2,130.5	2,110.5	2,110.5	2,135	2,110.5	5,562
February 11, 2026	2,101.64	2,107.25	2,107.25	2,107.84	2,097.66	309
February 10, 2026	2,070.78	2,094.5	2,094.5	2,094.5	2,070.13	1,051
February 09, 2026	2,057.37	2,044.5	2,044.5	2,057.37	2,039.19	8,846
February 06, 2026	2,050.07	2,048.25	2,048.25	2,050.07	2,029.19	2,213
February 05, 2026	2,086.35	2,056.75	2,056.75	2,086.35	2,056.75	238
February 04, 2026	2,069.67	2,056.75	2,056.75	2,069.67	2,056.75	4
February 03, 2026	2,103.05	2,073.75	2,073.75	2,103.05	2,073.75	2
February 02, 2026	2,058.59	2,095	2,095	2,095	2,058.59	445
January 30, 2026	2,119.38	2,102.25	2,102.25	2,119.38	2,102.25	707
January 29, 2026	2,127	2,122.25	2,122.25	2,137.72	2,108.5	1,177
January 28, 2026	2,116	2,116	2,116	2,116	2,116	0
January 27, 2026	2,115.42	2,125	2,125	2,125	2,110.22	176
January 26, 2026	2,107.26	2,128.5	2,128.5	2,128.5	2,107.26	397
January 23, 2026	2,164.19	2,147.25	2,147.25	2,164.3	2,131.67	2,512
January 22, 2026	2,151.6	2,147	2,147	2,158.02	2,147	3,319
January 21, 2026	2,114.16	2,112	2,112	2,114.5	2,101.83	635
January 20, 2026	2,119.84	2,119	2,119	2,127.57	2,103.68	3,397
January 19, 2026	2,130.21	2,129	2,129	2,136.01	2,124	1,555
January 16, 2026	2,128.25	2,128.25	2,128.25	2,128.25	2,128.25	0
January 15, 2026	2,128.5	2,113.75	2,113.75	2,128.5	2,110.36	408
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

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