Xtrackers S&P 500 Swap UCITS ETF - XSXD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.5	14.51	14.51	14.56	14.48	31,151
September 25, 2025	14.53	14.46	14.46	14.53	14.46	61,307
September 24, 2025	14.61	14.58	14.58	14.62	14.58	45,781
September 23, 2025	14.66	14.65	14.65	14.67	14.65	19,847
September 22, 2025	14.57	14.62	14.62	14.62	14.55	130,729
September 19, 2025	14.52	14.53	14.53	14.57	14.52	23,034
September 18, 2025	14.53	14.55	14.55	14.59	14.5	60,770
September 17, 2025	14.48	14.45	14.45	14.49	14.45	55,277
September 16, 2025	14.49	14.48	14.48	14.49	14.48	10,683
September 15, 2025	14.44	14.48	14.48	14.49	14.44	178,825
September 12, 2025	14.41	14.43	14.43	14.44	14.41	3,285
September 11, 2025	14.35	14.42	14.42	14.42	14.35	9,213
September 10, 2025	14.29	14.32	14.32	14.33	14.29	2,510
September 09, 2025	14.25	14.23	14.23	14.25	14.2	64,914
September 08, 2025	14.23	14.25	14.25	14.25	14.21	3.5M
September 05, 2025	14.27	14.17	14.17	14.29	14.17	18,686
September 04, 2025	14.17	14.18	14.18	14.18	14.17	13,151
September 03, 2025	14.11	14.09	14.09	14.12	14.08	3.69M
September 02, 2025	14.11	13.96	13.96	14.11	13.96	512,190
September 01, 2025	14.16	14.16	14.16	14.16	14.16	0
August 29, 2025	14.21	14.13	14.13	14.21	14.13	87,284
August 28, 2025	14.2	14.18	14.18	14.2	14.17	3,404
August 27, 2025	14.16	14.18	14.18	14.18	14.15	112,283
August 26, 2025	14.07	14.09	14.09	14.1	14.07	1,006
August 22, 2025	14.02	14.17	14.17	14.17	14.02	32,410
August 21, 2025	13.98	13.97	13.97	13.98	13.93	12,612
August 20, 2025	14.01	13.96	13.96	14.01	13.91	11,249
August 19, 2025	14.13	14.11	14.07	14.17	14.1	53,650
August 18, 2025	14.15	14.14	14.14	14.15	14.14	2,264
August 15, 2025	14.24	14.15	14.15	14.24	14.15	17,262
August 14, 2025	14.17	14.15	14.15	14.17	14.12	41,794
August 13, 2025	14.17	14.16	14.16	14.19	14.16	424,383
August 12, 2025	14.07	14.09	14.09	14.09	14.02	93,729
August 11, 2025	14.02	14.01	14.01	14.02	14.01	146
August 08, 2025	13.94	13.99	13.99	13.99	13.94	7,652
August 07, 2025	13.98	13.9	13.9	14.01	13.9	178,330
August 06, 2025	13.85	13.9	13.9	13.9	13.84	17,681
August 05, 2025	13.91	13.81	13.81	13.91	13.81	8,491
August 04, 2025	13.73	13.84	13.84	13.85	13.73	90,419
August 01, 2025	13.82	13.67	13.67	13.82	13.66	96,744
July 31, 2025	14.1	14	14	14.1	13.99	60,727
July 30, 2025	13.98	13.98	13.98	14	13.97	640,797
July 29, 2025	14.04	13.98	13.98	14.04	13.98	12,501
July 28, 2025	14.06	14.01	14.01	14.06	14.01	108,216
July 25, 2025	13.97	13.99	13.99	13.99	13.97	12,697
July 24, 2025	13.96	13.98	13.98	13.98	13.96	9,625
July 23, 2025	13.88	13.87	13.87	13.89	13.87	24,410
July 22, 2025	13.83	13.79	13.79	13.83	13.78	48,491
July 21, 2025	13.83	13.89	13.89	13.89	13.82	39,903
July 18, 2025	13.84	13.8	13.8	13.84	13.79	25,051
July 17, 2025	13.73	13.79	13.79	13.79	13.73	5,351
July 16, 2025	13.63	13.67	13.67	13.71	13.63	21,515
July 15, 2025	13.78	13.75	13.75	13.78	13.75	5,963
July 14, 2025	13.64	13.73	13.73	13.73	13.64	23,641
July 11, 2025	13.69	13.71	13.71	13.71	13.69	7,511
July 10, 2025	13.72	13.76	13.76	13.76	13.72	120,618
July 09, 2025	13.66	13.68	13.68	13.73	13.66	124,688
July 08, 2025	13.67	13.63	13.63	13.68	13.63	55,720
July 07, 2025	13.69	13.67	13.67	13.72	13.67	485,405
July 04, 2025	13.67	13.68	13.68	13.68	13.67	1,200

Xtrackers S&P 500 Swap UCITS ETF (XSXD.L) LSE