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 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
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

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