Xtrackers II GBP Overnight Rate Swap UCITS ETF - XSTR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18,276.78	18,284	18,279	18,285.33	18,253	4,457
January 13, 2026	18,267	18,269	18,269	18,282	18,266.02	7,292
January 12, 2026	18,299	18,264	18,264	18,299	18,258.71	5,228
January 09, 2026	18,269.69	18,272.5	18,272.5	18,293.67	18,258	6,668
January 08, 2026	18,262.64	18,264	18,264	18,273	18,255	5,659
January 07, 2026	18,264	18,257	18,257	18,270	18,253.61	10,734
January 06, 2026	18,262	18,261.5	18,261.5	18,268.24	18,243.29	7,593
January 05, 2026	18,261.14	18,262	18,262	18,267	18,254	9,956
January 02, 2026	18,240	18,255	18,255	18,370	18,240	7,450
December 31, 2025	18,248.71	18,251.5	18,251.5	18,258	18,176	7,635
December 30, 2025	18,245.55	18,252	18,252	18,363	18,134	10,372
December 29, 2025	18,245.89	18,244	18,244	18,347	18,227	14,611
December 24, 2025	18,221	18,321.5	18,321.5	18,321.5	18,221	2,897
December 23, 2025	18,231	18,236	18,236	18,253.54	18,203.65	6,441
December 22, 2025	18,240	18,234.5	18,234.5	18,240	18,229.26	5,823
December 19, 2025	18,220	18,228	18,228	18,345	18,220	20,225
December 18, 2025	18,225	18,227	18,227	18,232	18,225	8,691
December 17, 2025	18,220	18,228.13	18,228.13	18,246.87	18,220	9,118
December 16, 2025	18,226	18,220	18,220	18,230	18,199.46	11,255
December 15, 2025	18,222	18,224	18,224	18,230	18,181	8,130
December 12, 2025	18,217	18,217	18,217	18,231.73	18,183.48	8,068
December 11, 2025	18,216.98	18,216.5	18,216.5	18,271.37	18,208.08	6,809
December 10, 2025	18,213	18,214.5	18,214.5	18,225.19	18,208.2	12,458
December 09, 2025	18,217.71	18,210	18,210	18,245	18,169	6,242
December 08, 2025	18,439	18,209	18,209	18,439	18,204.89	5,150
December 05, 2025	18,198	18,206	18,206	18,212.85	18,197	30,732
December 04, 2025	18,090	18,202	18,202	18,203	18,090	9,795
December 03, 2025	18,193	18,196	18,196	18,229.3	18,158	20,407
December 02, 2025	18,191	18,194	18,194	18,198	18,166.55	39,554
December 01, 2025	18,203	18,190	18,190	18,213.03	18,147.12	10,373
November 28, 2025	18,091	18,195	18,187	18,470	18,090	12,891
November 27, 2025	18,186.08	18,184	18,184	18,191.31	18,173	14,536
November 26, 2025	18,188	18,185	18,185	18,244	18,179.13	6,561
November 25, 2025	18,399	18,180	18,180	18,399	18,171	9,813
November 24, 2025	18,096	18,181.5	18,181.5	18,293	18,096	7,276
November 21, 2025	18,180	18,178.5	18,178.5	18,406	18,157.29	8,646
November 20, 2025	18,176	18,172	18,172	18,183.96	18,166.04	7,188
November 19, 2025	18,177	18,173.5	18,173.5	18,202	18,162.73	9,772
November 18, 2025	18,172.37	18,164	18,164	18,175	18,164	13,311
November 17, 2025	18,167	18,172	18,172	18,277	18,163	4,888
November 14, 2025	18,159	18,156	18,156	18,171	18,129	6,344
November 13, 2025	18,093	18,158.5	18,158.5	18,169	18,093	5,259
November 12, 2025	18,153	18,128	18,128	18,169.79	18,125	7,533
November 11, 2025	18,156.75	18,154.5	18,154.5	18,169	18,150	8,426
November 10, 2025	18,122	18,150	18,150	18,160	18,040	13,304
November 07, 2025	18,169	18,159	18,159	18,169	18,146	9,736
November 06, 2025	18,142	18,144	18,144	18,152.46	18,142	4,760
November 05, 2025	18,143	18,141	18,141	18,169	18,137.93	13,726
November 04, 2025	18,147	18,143	18,143	18,152	18,129	22,275
November 03, 2025	18,148	18,138.5	18,138.5	18,148	18,130	10,010
October 31, 2025	18,113	18,142	18,142	18,142	18,113	6,283
October 30, 2025	18,133	18,131.5	18,131.5	18,247	18,119.05	7,392
October 29, 2025	18,112	18,129	18,129	18,239	18,112	9,896
October 28, 2025	18,126	18,126.5	18,126.5	18,141	18,122	5,997
October 27, 2025	18,118	18,122	18,122	18,209.56	18,113.66	7,578
October 24, 2025	18,129	18,122	18,122	18,236	18,113.57	6,870
October 23, 2025	18,128	18,114	18,114	18,234	18,104	5,928
October 22, 2025	18,124	18,115	18,115	18,224	18,075.2	4,530
October 21, 2025	18,119.5	18,120	18,120	18,229	18,094.59	12,877
October 20, 2025	18,113	18,114.5	18,114.5	18,140.42	18,037	5,293

Xtrackers II GBP Overnight Rate Swap UCITS ETF (XSTR.L) LSE