Xtrackers Euro Stoxx 50 Short Daily Swap UCITS ETF 1C (XSSX.L) LSE
504.10
+3.6(+0.72%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
504.10
+3.6(+0.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 499.75 | 504.1 | 504.1 | 504.8 | 499.75 | 14,914 |
| March 12, 2026 | 498.5 | 500.5 | 500.5 | 500.5 | 498.5 | 43,622 |
| March 11, 2026 | 498.2 | 497.8 | 497.8 | 498.76 | 497.8 | 207,650 |
| March 10, 2026 | 495.05 | 494.95 | 494.95 | 495.57 | 493.23 | 144,749 |
| March 09, 2026 | 519.5 | 507.35 | 507.35 | 520.1 | 507.35 | 128,719 |
| March 06, 2026 | 497.15 | 505.65 | 505.65 | 509.41 | 497.15 | 65,037 |
| March 05, 2026 | 495.75 | 502.15 | 502.15 | 502.15 | 492 | 206,210 |
| March 04, 2026 | 498.95 | 494.2 | 494.2 | 499.5 | 492.6 | 233,264 |
| March 03, 2026 | 497.2 | 502.95 | 502.95 | 503.8 | 496.85 | 144,213 |
| March 02, 2026 | 488.6 | 486.95 | 486.95 | 488.6 | 485.65 | 31,451 |
| February 27, 2026 | 472.72 | 477.35 | 477.35 | 477.6 | 472.67 | 1,009 |
| February 26, 2026 | 471.5 | 472.78 | 472.78 | 472.78 | 471.5 | 3 |
| February 25, 2026 | 471.5 | 471.5 | 471.5 | 471.5 | 471.5 | 0 |
| February 24, 2026 | 478.27 | 474.55 | 474.55 | 478.27 | 474.55 | 3,117 |
| February 23, 2026 | 477.55 | 477 | 477 | 477.55 | 477 | 3 |
| February 20, 2026 | 476.2 | 475.75 | 0 | 476.2 | 475.75 | 1,500 |
| February 19, 2026 | 478.55 | 482.5 | 0 | 482.7 | 478.55 | 45,661 |
| February 18, 2026 | 481.34 | 476.45 | 0 | 481.34 | 476.45 | 3,663 |
| February 17, 2026 | 486.56 | 484.43 | 0 | 487.9 | 484.43 | 5,946 |
| February 16, 2026 | 483.35 | 484.83 | 0 | 484.83 | 483.35 | 19,063 |
| February 13, 2026 | 483.3 | 485.03 | 0 | 487.09 | 483.3 | 46,821 |
| February 12, 2026 | 477.35 | 484.15 | 0 | 484.15 | 477.25 | 87,302 |
| February 11, 2026 | 480.9 | 480.7 | 0 | 480.9 | 480.7 | 17,442 |
| February 10, 2026 | 480.33 | 480.33 | 0 | 480.33 | 480.33 | 0 |
| February 09, 2026 | 482.7 | 479.48 | 0 | 482.7 | 479.48 | 2 |
| February 06, 2026 | 489.3 | 482.95 | 0 | 489.5 | 482.95 | 437 |
| February 05, 2026 | 492.9 | 490.2 | 0 | 493.17 | 490.2 | 2,027 |
| February 04, 2026 | 479.9 | 481.7 | 0 | 481.7 | 477.73 | 12,882 |
| February 03, 2026 | 476.14 | 480.13 | 0 | 480.13 | 476.14 | 8,630 |
| February 02, 2026 | 483.1 | 480.18 | 0 | 483.1 | 479.99 | 6,480 |
| January 30, 2026 | 489.4 | 486.35 | 0 | 489.4 | 485.05 | 27,860 |
| January 29, 2026 | 483.87 | 490.6 | 0 | 490.6 | 483.87 | 2,122 |
| January 28, 2026 | 485.75 | 485.75 | 0 | 485.75 | 485.75 | 0 |
| January 27, 2026 | 483.45 | 483.25 | 0 | 483.45 | 483.25 | 236 |
| January 26, 2026 | 486.55 | 484.9 | 0 | 486.55 | 484.9 | 18,251 |
| January 23, 2026 | 488.1 | 486.23 | 0 | 488.1 | 486.23 | 28,460 |
| January 22, 2026 | 487.24 | 486.3 | 0 | 487.65 | 485.7 | 69,181 |
| January 21, 2026 | 493.4 | 493.6 | 0 | 496.75 | 493.4 | 43,437 |
| January 20, 2026 | 490.17 | 492.7 | 0 | 492.83 | 490.17 | 11,529 |
| January 19, 2026 | 485.13 | 487.68 | 0 | 487.68 | 485 | 10,474 |
| January 16, 2026 | 479.75 | 479.75 | 0 | 479.75 | 479.75 | 0 |
| January 15, 2026 | 477.63 | 477.63 | 0 | 477.63 | 477.63 | 0 |
| January 14, 2026 | 476.65 | 479.85 | 0 | 480.37 | 476.65 | 57,749 |
| January 13, 2026 | 479.95 | 479.2 | 0 | 479.95 | 479.2 | 3,610 |
| January 12, 2026 | 483.89 | 480.4 | 0 | 483.89 | 480.4 | 17,773 |
| January 09, 2026 | 486.2 | 482.15 | 0 | 486.8 | 482.15 | 51,027 |
| January 08, 2026 | 489.7 | 489.68 | 0 | 489.7 | 489.25 | 85,826 |
| January 07, 2026 | 487.37 | 487.58 | 0 | 487.58 | 487.06 | 12,309 |
| January 06, 2026 | 487.7 | 486.08 | 0 | 487.7 | 486.08 | 13,051 |
| January 05, 2026 | 492.55 | 487.2 | 0 | 492.55 | 487.2 | 58,884 |
| January 02, 2026 | 495.15 | 495.95 | 0 | 495.95 | 495.15 | 45,860 |
| December 31, 2025 | 502.75 | 502.75 | 0 | 502.75 | 502.75 | 0 |
| December 30, 2025 | 501.6 | 499.55 | 0 | 501.6 | 499.55 | 65,318 |
| December 29, 2025 | 505.7 | 503.85 | 0 | 506.6 | 503.85 | 97,547 |
| December 24, 2025 | 505.05 | 505.05 | 0 | 505.05 | 505.05 | 0 |
| December 23, 2025 | 505.6 | 505.85 | 0 | 505.85 | 504.6 | 55,505 |
| December 22, 2025 | 504.3 | 506.1 | 0 | 507.1 | 504.2 | 120,617 |
| December 19, 2025 | 507.3 | 505.3 | 0 | 507.3 | 505.3 | 51,950 |
| December 18, 2025 | 507.45 | 507.45 | 0 | 507.45 | 507.45 | 0 |
| December 17, 2025 | 509.62 | 513.05 | 0 | 513.05 | 509.62 | 2,058 |