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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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