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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18,110	18,105	18,105	18,128.64	18,090	10,695
October 16, 2025	18,211.25	18,119	18,119	18,211.25	18,102.07	4,198
October 15, 2025	18,103	18,106	18,106	18,112	18,100	9,791
October 14, 2025	18,098	18,102	18,102	18,107	18,096	12,967
October 13, 2025	18,090	18,103	18,103	18,156.19	18,018.2	6,755
October 10, 2025	18,083	18,127.5	18,127.5	18,160	18,083	5,421
October 09, 2025	18,084	18,090.5	18,090.1	18,206	17,991.62	6,471
October 08, 2025	18,100	18,091.5	18,091.5	18,100	17,997	4,274
October 07, 2025	18,090	18,104.5	18,104.5	18,108	18,077.67	1,980
October 06, 2025	18,095	18,085	18,085	18,095	17,973	5,815
October 03, 2025	18,090	18,080	18,080	18,105.5	18,069	4,985
October 02, 2025	18,074	18,083	18,083	18,133.39	17,998.08	2,520
October 01, 2025	18,085	18,079	18,079	18,188	18,072	4,042
September 30, 2025	18,072	18,080	18,080	18,080	18,059.07	4,191
September 29, 2025	18,073	18,071.5	18,071.5	18,109	18,068	5,514
September 26, 2025	18,077	18,057.5	18,057.5	18,181	18,054	5,309
September 25, 2025	18,060	18,069	18,069	18,083	18,060	4,557
September 24, 2025	18,070	18,070	18,070	18,070	18,054	4,396
September 23, 2025	18,055.93	18,055.5	18,055.5	18,099	18,052.98	6,530
September 22, 2025	18,051	18,058.5	18,058.5	18,080	18,051	3,066
September 19, 2025	18,062	18,066.5	18,066.5	18,169	18,051	2,566
September 18, 2025	18,062	18,050	18,050	18,073.71	18,044	3,146
September 17, 2025	18,051	18,074	18,074	18,074	18,041	11,945
September 16, 2025	18,043	18,051.5	18,051.5	18,104	18,042.01	17,239
September 15, 2025	18,037	18,044	18,044	18,143	18,037	7,830
September 12, 2025	18,034	18,045	18,045	18,062	18,023	3,333
September 11, 2025	18,032	18,034	18,034	18,119	18,032	2,575
September 10, 2025	18,042	18,037.5	18,037.5	18,042	18,032	8,458
September 09, 2025	18,032	18,034.5	18,034.5	18,039	18,021	25,037
September 08, 2025	18,024	18,028.5	18,028.5	18,042	18,024	5,252
September 05, 2025	18,019	18,025	18,025	18,035	18,007.66	4,282
September 04, 2025	18,023	18,029	18,029	18,030	18,016	7,721
September 03, 2025	18,027	18,023.5	18,023.5	18,033	18,018	15,010
September 02, 2025	18,024	18,025	18,025	18,038	18,010	18,395
September 01, 2025	18,029	18,023	18,023	18,029	18,020	5,234
August 29, 2025	18,017	18,020	18,020	18,021	17,993.38	2,786
August 28, 2025	18,013.51	18,013	18,013	18,018	18,009	3,797
August 27, 2025	18,012.43	18,012	18,012	18,024	18,006.26	2,713
August 26, 2025	18,016	18,010	18,010	18,017	17,966	11,630
August 22, 2025	17,999.19	18,003	18,003	18,017	17,954	15,184
August 21, 2025	17,992	17,998	17,998	18,012	17,992	3,747
August 20, 2025	17,996	17,994.94	17,994.94	18,008	17,974	10,881
August 19, 2025	18,386	18,394	18,394	18,396	18,379	6,475
August 18, 2025	18,383	18,387.5	18,387.5	18,394	18,381.99	10,414
August 15, 2025	18,388	18,399	18,399	18,399	18,381	2,442
August 14, 2025	18,389	18,385	18,385	18,389	18,360	6,758
August 13, 2025	18,359	18,373	18,373	18,387	18,359	11,590
August 12, 2025	18,387	18,380	18,380	18,388	18,374	14,181
August 11, 2025	18,373.06	18,385	18,385	18,399.45	18,372	7,577
August 08, 2025	18,366	18,376.5	18,376.5	18,398.21	18,358	2,288
August 07, 2025	18,370	18,371	18,371	18,395	18,359	13,731
August 06, 2025	18,368	18,369.5	18,369.5	18,386.24	18,357.93	7,560
August 05, 2025	18,363	18,368.5	18,368.5	18,382.69	18,357	11,579
August 04, 2025	18,365	18,363.5	18,363.5	18,373.56	18,357	3,715
August 01, 2025	18,349.55	18,357	18,357	18,367	18,349.55	4,885
July 31, 2025	18,352.22	18,362	18,362	18,370	18,350	2,593
July 30, 2025	18,349	18,353	18,353	18,370	18,345.48	10,900
July 29, 2025	18,344	18,355	18,355	18,363.53	18,339.2	20,756
July 28, 2025	18,352	18,337	18,337	18,360.63	18,329	3,625
July 25, 2025	18,334	18,345	18,345	18,349.72	18,334	2,668

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