Xtrackers FTSE 100 Short Daily Swap UCITS ETF - XUKS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	268.53	267.25	267.25	269.2	266.5	162,172
October 16, 2025	265.77	265.05	265.05	265.77	265.05	12,067
October 15, 2025	263.83	265.02	265.02	265.02	263.83	54,577
October 14, 2025	266.32	264.65	264.65	266.32	264.53	55,237
October 13, 2025	264.49	264.6	264.6	265.27	264.49	40,306
October 10, 2025	262.9	265.1	265.1	265.1	262.66	29,710
October 09, 2025	262.7	262.48	262.48	262.7	262.17	4,121
October 08, 2025	262.5	261.68	261.68	262.5	260.93	45,388
October 07, 2025	263.3	263.23	263.23	263.3	263.23	430
October 06, 2025	263.2	263.23	263.23	263.57	262.35	33,720
October 03, 2025	263.45	263.08	263.08	263.45	262.9	9,064
October 02, 2025	263.35	264.5	264.5	264.8	263.35	150,677
October 01, 2025	266.3	263.83	263.83	266.3	263.83	185,901
September 30, 2025	266.52	266.52	266.52	266.52	266.52	0
September 29, 2025	267.95	267.77	267.77	268	266.7	199,844
September 26, 2025	270	269.05	269.05	270	268.38	89,697
September 25, 2025	270.05	270.63	270.63	270.63	269.6	118,910
September 24, 2025	271.25	269.3	269.3	271.25	269.3	17,333
September 23, 2025	269.1	269.75	269.75	269.85	268.89	114,285
September 22, 2025	270.1	269.7	269.7	270.95	269.7	8,528
September 19, 2025	269.75	269.9	269.9	269.9	269.48	21,937
September 18, 2025	269.7	269.52	269.52	270.02	269.5	20,600
September 17, 2025	269.88	270.15	270.15	270.15	269.38	63,216
September 16, 2025	268.77	270.4	270.4	270.4	268.35	18,679
September 15, 2025	267.8	268.08	268.08	268.2	267.8	4,521
September 12, 2025	266.4	267.63	267.63	267.63	266.39	131,251
September 11, 2025	268.18	267.43	267.43	268.43	267.43	13,279
September 10, 2025	267.94	269.55	269.55	269.55	267.76	24,467
September 09, 2025	269.05	268.7	268.7	269.05	268.52	233,374
September 08, 2025	269.2	269	269	269.8	269	27,563
September 05, 2025	268.5	269.68	269.68	269.85	268.43	18,659
September 04, 2025	270.92	269.27	269.27	271.15	268.95	154,224
September 03, 2025	271.7	270.48	270.48	271.7	270.4	157,793
September 02, 2025	270.5	271.88	271.88	272.28	270.45	20,074
September 01, 2025	269.35	269.93	269.93	269.93	269.11	345
August 29, 2025	269.47	269.52	269.52	269.53	269.14	153,649
August 28, 2025	269.05	268.73	268.73	269.05	268.73	12,116
August 27, 2025	267.4	267.83	267.83	268.5	267.4	201,215
August 26, 2025	267.1	268.05	268.05	268.05	267.1	81,563
August 22, 2025	266.2	265.63	265.63	266.75	265	717,595
August 21, 2025	266.4	266.1	266.1	266.96	266.1	200,973
August 20, 2025	269.8	266.38	266.38	269.81	266.2	278,524
August 19, 2025	270.15	269.35	269.35	270.15	269.35	3,747
August 18, 2025	270.55	270.55	270.55	270.55	270.55	0
August 15, 2025	269.12	270.68	270.68	270.68	269.05	106,059
August 14, 2025	270.15	269.63	269.63	270.22	269.63	26,481
August 13, 2025	270.67	270.63	270.63	270.8	270.63	1,432
August 12, 2025	270.92	271.05	271.05	271.05	270.92	300
August 11, 2025	271.97	271.7	271.7	271.97	271.7	26,895
August 08, 2025	272.85	272.63	272.63	272.85	272.62	36,911
August 07, 2025	270.9	272.38	272.38	272.62	270.9	173,190
August 06, 2025	270.75	271.1	271.1	271.1	270.75	1,451
August 05, 2025	270.46	271.58	271.58	271.58	270.46	158,821
August 04, 2025	272.83	271.88	271.88	272.83	271.85	9,450
August 01, 2025	273.8	273.52	273.52	274	273.27	19,069
July 31, 2025	270.43	271.55	271.55	271.55	270.25	30,217
July 30, 2025	272	271.5	271.5	272.2	271.5	60,761
July 29, 2025	272.4	271.18	271.18	272.4	270.65	7,420
July 28, 2025	271.5	273.25	273.25	273.25	271.5	4
July 25, 2025	272.1	271.65	271.65	272.1	271.65	200

Xtrackers FTSE 100 Short Daily Swap UCITS ETF (XUKS.L) LSE