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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	238.7	238.25	238.25	238.78	237.5	100,756
February 19, 2026	238.3	239.5	239.5	239.95	238.3	1.15M
February 18, 2026	240.77	238.5	238.5	241	237.9	917,728
February 17, 2026	242.65	241.65	241.65	242.65	241.65	68,004
February 16, 2026	243.84	243.35	243.35	243.84	243.2	17,133
February 13, 2026	244.45	244.2	244.2	245	243.9	47,333
February 12, 2026	242.31	244.8	244.8	245.12	241.95	112,478
February 11, 2026	244.9	242.98	242.98	244.9	242.8	30,366
February 10, 2026	245.65	245.78	245.78	246.22	245.54	31,492
February 09, 2026	244.9	245.23	245.23	246.55	244.74	96,696
February 06, 2026	248	245.53	245.53	248.23	245.53	31,566
February 05, 2026	245.25	246.9	246.9	247.2	244.9	64,742
February 04, 2026	245.7	244	244	245.7	242.75	510,226
February 03, 2026	245.45	246.6	246.6	248.4	245.2	97,668
February 02, 2026	250.7	246	246	250.7	245.78	53,305
January 30, 2026	250.33	248.9	248.9	250.33	248.63	14,605
January 29, 2026	249	249.88	249.88	249.88	247.65	42,452
January 28, 2026	248.55	249.68	249.68	250.15	248.55	9,333
January 27, 2026	248.73	248.73	248.73	248.73	248.73	0
January 26, 2026	250.05	250.08	250.08	250.08	249.3	7,222
January 23, 2026	250.4	250.4	250.4	250.4	250.05	7
January 22, 2026	248.35	250	250	250	248.29	10,987
January 21, 2026	250.32	250.1	250.1	250.91	249.69	17,163
January 20, 2026	250.53	250.4	250.4	251.92	250.4	49,229
January 19, 2026	248.81	248.78	248.78	249.22	247.88	55,947
January 16, 2026	248.1	248.05	248.05	248.12	247.24	12,384
January 15, 2026	248.75	247.45	247.45	249.05	247.4	8,081
January 14, 2026	249.2	248.85	248.85	249.2	248.85	7
January 13, 2026	249.75	249.95	249.95	250	249.75	11,126
January 12, 2026	250.8	249.75	249.75	250.81	249.59	1,986
January 09, 2026	251.34	250.05	250.05	251.34	250.05	22,332
January 08, 2026	252.65	252.05	252.05	252.7	251.9	95,480
January 07, 2026	250.63	251.53	251.53	252	250.2	854,360
January 06, 2026	251.8	249.63	249.63	251.8	249	374,394
January 05, 2026	253.33	252.7	252.7	253.75	252.7	761,295
January 02, 2026	253.5	253.88	253.88	253.9	251.85	306,568
December 31, 2025	254.59	254.8	254.8	254.9	254.59	81,682
December 30, 2025	255.8	253.85	253.85	255.8	253.85	138,866
December 29, 2025	255.84	256	256	256	255.67	133,891
December 24, 2025	255.5	255.98	255.98	255.98	255.45	325,953
December 23, 2025	256.15	255.23	255.23	256.15	255.23	273,981
December 22, 2025	256	255.65	255.65	256.05	255.65	70,954
December 19, 2025	256.27	254.7	254.7	256.6	254.7	31,827
December 18, 2025	257.8	256.25	256.25	257.97	256.25	65,756
December 17, 2025	258.66	257.93	257.93	258.66	255.84	73,348
December 16, 2025	260.5	260.15	260.15	260.5	260.15	18
December 15, 2025	259.76	257.9	257.9	259.76	257.9	28,946
December 12, 2025	258.29	261.3	261.3	261.3	258.18	123,590
December 11, 2025	260.95	259.9	259.9	260.95	259.32	33,407
December 10, 2025	260.87	260.83	260.83	260.87	260.16	77,991
December 09, 2025	261.43	261.05	261.05	261.46	260.78	29,489
December 08, 2025	260.43	261.02	261.02	261.24	260.25	182,189
December 05, 2025	258.55	260.2	260.2	260.2	258.44	275,091
December 04, 2025	258.83	258.7	258.7	260	258.7	280,400
December 03, 2025	259.4	259.4	259.4	259.4	259.2	76,436
December 02, 2025	259	259	259	259	258	120
December 01, 2025	258.8	258.83	258.83	259.17	258.62	118,740
November 28, 2025	259	258.45	258.45	259	257.95	26,723
November 27, 2025	259.5	259.65	259.65	259.75	258.96	282,722
November 26, 2025	260.8	258.9	258.9	261.82	258.78	35,240

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