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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,990	17,992.5	17,992.5	18,005	17,978	24,742
February 19, 2026	17,974	17,990	17,990	18,003.6	17,974	4,732
February 18, 2026	17,984	17,986	17,986	17,994	17,969	6,282
February 17, 2026	18,338.44	18,332.5	18,332.5	18,346	18,328	8,365
February 16, 2026	18,334	18,339	18,339	18,344	18,320.55	9,649
February 13, 2026	18,326	18,334	18,334	18,336.55	18,258	6,533
February 12, 2026	18,318	18,319	18,319	18,336.8	18,304.23	7,189
February 11, 2026	18,328	18,327	18,327	18,335.97	18,316	6,028
February 10, 2026	18,325.91	18,330	18,330	18,331.35	18,314.81	8,323
February 09, 2026	18,320	18,322.5	18,322.5	18,330	18,221	22,829
February 06, 2026	18,317	18,318	18,318	18,329	18,309	4,968
February 05, 2026	18,339	18,323	18,323	18,339	18,307	15,212
February 04, 2026	18,310.35	18,317.5	18,317.5	18,337	18,306	17,773
February 03, 2026	18,325	18,324.5	18,324.5	18,335	18,302	11,600
February 02, 2026	18,330	18,314	18,314	18,339	18,297	8,939
January 30, 2026	18,311	18,326	18,326	18,326	18,292	10,447
January 29, 2026	18,305	18,302	18,294	18,310.75	18,293	11,436
January 28, 2026	18,307	18,301	18,301	18,325	18,291	10,317
January 27, 2026	18,301	18,298.5	18,298.5	18,307	18,289	13,805
January 26, 2026	18,293	18,299.5	18,299.5	18,304.53	18,203	12,435
January 23, 2026	18,293.98	18,287	18,287	18,383.51	18,248.45	4,783
January 22, 2026	18,285	18,295	18,295	18,297	18,277.34	7,536
January 21, 2026	18,290	18,283	18,283	18,290	18,278	14,212
January 20, 2026	18,282.87	18,278	18,278	18,295	18,269.33	18,027
January 19, 2026	18,285	18,286	18,286	18,294	18,260.33	6,764
January 16, 2026	18,284	18,260	18,260	18,285.42	18,260	9,532
January 15, 2026	18,279.06	18,275.72	18,275.72	18,285	18,243.84	8,564
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

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