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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	263.15	261.2	261.2	263.4	261.2	40,042
November 24, 2025	261.98	263.1	263.1	263.15	261.98	90,165
November 21, 2025	265.25	263	263	265.37	263	65,559
November 20, 2025	262.25	262.68	262.68	262.68	261.55	54,852
November 19, 2025	262.5	263.8	263.8	263.8	262.21	76,388
November 18, 2025	262.25	262.6	262.6	263.25	261.5	269,121
November 17, 2025	258.6	259.13	259.13	259.21	258.5	96,548
November 14, 2025	258.16	258.45	258.45	260.46	258.16	248,872
November 13, 2025	253.6	255.65	255.65	255.65	253.6	146,244
November 12, 2025	253.15	253.35	253.35	253.85	253.1	60,934
November 11, 2025	254.32	253.4	253.4	254.7	253.35	162,702
November 10, 2025	257.34	256.3	256.3	257.93	255.98	138,370
November 07, 2025	258.23	259.08	259.08	262.8	258.23	122,499
November 06, 2025	256.61	258.13	258.13	258.13	256.61	91,694
November 05, 2025	259.3	256.48	256.48	259.3	256.43	183,487
November 04, 2025	259.73	258.38	258.38	261.87	258.38	145,704
November 03, 2025	257.7	258.68	258.68	258.68	257.7	10,406
October 31, 2025	257.48	257.9	257.9	258.05	257.38	79,891
October 30, 2025	258.09	256.75	256.75	258.33	256.75	244,351
October 29, 2025	257.55	256.85	256.85	257.55	256.35	47,101
October 28, 2025	259.05	258.15	258.15	259.45	257.8	207,027
October 27, 2025	259.5	259.3	259.3	259.95	259.19	75,809
October 24, 2025	260.95	259.5	259.5	261.53	259.5	282,329
October 23, 2025	262.08	261.4	261.4	262.85	261.1	91,104
October 22, 2025	264.05	262.73	262.73	264.05	262.55	123,848
October 21, 2025	265.14	265.33	265.33	265.33	264.98	13,771
October 20, 2025	266.6	265.68	265.68	266.7	265.68	55,845
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

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