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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.07	15.07	15.07	15.14	14.99	107,989
February 19, 2026	15.03	15.03	15.03	15.03	15.02	9,067
February 18, 2026	15.06	15.12	15.12	15.12	15.06	11,804
February 17, 2026	14.98	15.01	14.97	15.02	14.93	291,260
February 16, 2026	15	15.01	14.97	15.01	15	3,475
February 13, 2026	14.97	15.06	15.02	15.06	14.93	89,379
February 12, 2026	15.3	15.06	15.02	15.3	15.06	7,403
February 11, 2026	15.25	15.23	15.19	15.33	15.18	87,818
February 10, 2026	15.3	15.3	15.26	15.33	15.27	12,240
February 09, 2026	15.24	15.29	15.25	15.29	15.15	129,959
February 06, 2026	14.95	15.13	15.09	15.13	14.95	15,117
February 05, 2026	15.12	14.97	14.93	15.13	14.91	24,513
February 04, 2026	15.19	15.16	15.12	15.21	15.12	54,675
February 03, 2026	15.36	15.21	15.21	15.36	15.21	121,842
February 02, 2026	15.13	15.32	15.32	15.32	15.11	225,573
January 30, 2026	15.16	15.22	15.22	15.24	15.14	14,200
January 29, 2026	15.35	15.15	15.15	15.36	15.09	103,891
January 28, 2026	15.36	15.33	15.33	15.36	15.31	112,054
January 27, 2026	15.3	15.33	15.33	15.33	15.28	33,092
January 26, 2026	15.18	15.27	15.27	15.27	15.18	4,368
January 23, 2026	15.14	15.2	15.2	15.21	15.14	7,231
January 22, 2026	15.15	15.19	15.19	15.19	15.15	239,109
January 21, 2026	14.93	15.07	15.07	15.07	14.9	13,976
January 20, 2026	15.03	15.06	15.06	15.06	15	43,604
January 19, 2026	15.09	15.07	15.07	15.09	15.05	73,945
January 16, 2026	15.26	15.25	15.25	15.26	15.23	21,399
January 15, 2026	15.22	15.3	15.3	15.3	15.22	14,791
January 14, 2026	15.22	15.17	15.17	15.22	15.14	56,809
January 13, 2026	15.27	15.27	15.27	15.27	15.27	0
January 12, 2026	15.2	15.29	15.29	15.29	15.2	10,767
January 09, 2026	15.18	15.26	15.26	15.26	15.18	77,909
January 08, 2026	15.16	15.18	15.18	15.19	15.15	72,210
January 07, 2026	15.25	15.24	15.24	15.25	15.23	5,000
January 06, 2026	15.12	15.18	15.18	15.18	15.12	26,378
January 05, 2026	15.07	15.17	15.17	15.17	15.06	6,774
January 02, 2026	15.09	15.01	15.01	15.13	15.01	293,859
December 31, 2025	15.1	15.11	15.11	15.11	15.1	69
December 30, 2025	15.16	15.16	15.16	15.16	15.16	4,230
December 29, 2025	15.18	15.13	15.13	15.18	15.13	14,901
December 24, 2025	15.15	15.15	15.15	15.15	15.15	2
December 23, 2025	15.08	15.12	15.12	15.12	15.05	22,479
December 22, 2025	15.06	15.08	15.08	15.08	15.03	568,111
December 19, 2025	14.88	14.97	14.97	14.98	14.88	429,484
December 18, 2025	14.81	14.94	14.94	14.95	14.81	17,928
December 17, 2025	14.92	14.82	14.82	14.95	14.82	6,375
December 16, 2025	14.88	14.87	14.87	14.97	14.87	49,801
December 15, 2025	14.98	14.99	14.99	14.99	14.95	16,533
December 12, 2025	15.12	14.96	14.96	15.12	14.96	23,990
December 11, 2025	14.98	15.04	15.04	15.04	14.98	9,876
December 10, 2025	15	15.02	15.02	15.02	15	7,898
December 09, 2025	15.04	15.04	15.04	15.04	15.04	445,800
December 08, 2025	15.09	15.02	15.02	15.09	15.01	19,060
December 05, 2025	15.06	15.06	15.06	15.08	15.06	252,994
December 04, 2025	15.02	15.01	15.01	15.04	14.99	161,148
December 03, 2025	14.99	14.98	14.98	14.99	14.93	20,942
December 02, 2025	14.94	14.93	14.93	15	14.93	109,947
December 01, 2025	14.91	14.95	14.95	14.97	14.9	92,482
November 28, 2025	14.98	14.98	14.98	14.98	14.95	23,468
November 27, 2025	14.94	14.93	14.93	14.94	14.93	6,291
November 26, 2025	14.86	14.95	14.95	14.95	14.86	226,011

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