Xtrackers S&P Select Frontier Swap UCITS ETF (ETR:DX2Z)
Germany · Delayed Price · Currency is EUR 25.82
+0.07 (0.25%)
Jun 3, 2026, 5:35 PM CET
ETR:DX2Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 25.76 | 26.02 | 25.76 | 25.82 | - | 0.25% | 4,215 |
| Jun 2, 2026 | 26.20 | 26.20 | 25.75 | 25.75 | 25.75 | -0.79% | 4,169 |
| Jun 1, 2026 | 26.11 | 26.36 | 25.73 | 25.96 | 25.96 | -0.13% | 9,371 |
| May 29, 2026 | 26.10 | 26.24 | 25.99 | 25.99 | 25.99 | - | 9,154 |
| May 28, 2026 | 25.96 | 26.22 | 25.84 | 25.99 | 25.99 | 0.48% | 3,773 |
| May 27, 2026 | 25.63 | 26.13 | 25.50 | 25.87 | 25.87 | 1.29% | 33,154 |
| May 26, 2026 | 25.71 | 25.85 | 25.52 | 25.54 | 25.54 | -0.35% | 4,904 |
| May 25, 2026 | 25.65 | 25.92 | 25.51 | 25.63 | 25.63 | 0.91% | 4,451 |
| May 22, 2026 | 25.70 | 25.70 | 25.32 | 25.40 | 25.40 | 0.30% | 2,627 |
| May 21, 2026 | 25.27 | 25.64 | 25.10 | 25.32 | 25.32 | 0.40% | 5,415 |
| May 20, 2026 | 25.28 | 25.36 | 25.12 | 25.22 | 25.22 | 0.88% | 1,130 |
| May 19, 2026 | 25.26 | 25.52 | 25.00 | 25.00 | 25.00 | -0.52% | 8,809 |
| May 18, 2026 | 25.21 | 25.41 | 24.94 | 25.13 | 25.13 | 0.12% | 4,617 |
| May 15, 2026 | 25.46 | 25.64 | 25.10 | 25.10 | 25.10 | -0.87% | 2,351 |
| May 14, 2026 | 25.24 | 25.32 | 24.99 | 25.32 | 25.32 | 0.82% | 3,074 |
| May 13, 2026 | 24.77 | 25.27 | 24.77 | 25.12 | 25.12 | 0.44% | 5,002 |
| May 12, 2026 | 25.24 | 25.24 | 24.97 | 25.01 | 25.01 | 0.14% | 2,364 |
| May 11, 2026 | 25.30 | 25.30 | 24.93 | 24.97 | 24.97 | -2.14% | 5,454 |
| May 8, 2026 | 25.77 | 25.85 | 25.28 | 25.52 | 25.52 | -0.18% | 3,579 |
| May 7, 2026 | 25.69 | 25.90 | 25.49 | 25.56 | 25.56 | 0.59% | 5,549 |
| May 6, 2026 | 25.43 | 25.72 | 25.23 | 25.41 | 25.41 | -0.31% | 42,335 |
| May 5, 2026 | 25.76 | 25.82 | 25.25 | 25.49 | 25.49 | 0.71% | 9,149 |
| May 4, 2026 | 25.56 | 25.56 | 25.14 | 25.31 | 25.31 | -0.32% | 5,939 |
| Apr 30, 2026 | 25.90 | 25.92 | 25.39 | 25.39 | 25.39 | -2.35% | 5,442 |
| Apr 29, 2026 | 25.60 | 26.00 | 25.26 | 26.00 | 26.00 | -1.23% | 10,145 |
| Apr 28, 2026 | 25.70 | 26.33 | 25.66 | 26.33 | 26.33 | 2.51% | 1,160 |
| Apr 27, 2026 | 25.39 | 25.85 | 25.39 | 25.68 | 25.68 | 0.35% | 1,650 |
| Apr 24, 2026 | 25.77 | 25.86 | 25.48 | 25.59 | 25.59 | -1.20% | 6,858 |
| Apr 23, 2026 | 26.08 | 26.26 | 25.75 | 25.90 | 25.90 | -0.44% | 3,048 |
| Apr 22, 2026 | 26.00 | 26.42 | 25.88 | 26.02 | 26.02 | 1.05% | 18,379 |
| Apr 21, 2026 | 25.60 | 26.07 | 25.60 | 25.75 | 25.75 | 0.29% | 1,516 |
| Apr 20, 2026 | 25.34 | 25.87 | 25.34 | 25.67 | 25.67 | 0.08% | 6,113 |
| Apr 17, 2026 | 25.51 | 25.70 | 25.12 | 25.65 | 25.65 | 1.60% | 8,887 |
| Apr 16, 2026 | 25.31 | 25.63 | 25.25 | 25.25 | 25.25 | 1.02% | 847 |
| Apr 15, 2026 | 24.62 | 25.18 | 24.62 | 24.99 | 24.99 | 1.59% | 3,270 |
| Apr 14, 2026 | 24.42 | 24.60 | 24.32 | 24.60 | 24.60 | 0.14% | 3,661 |
| Apr 13, 2026 | 24.13 | 24.57 | 24.13 | 24.57 | 24.57 | 1.24% | 11,852 |
| Apr 10, 2026 | 24.17 | 24.36 | 24.06 | 24.27 | 24.27 | -0.39% | 4,377 |
| Apr 9, 2026 | 24.21 | 24.37 | 23.98 | 24.36 | 24.36 | 0.81% | 2,314 |
| Apr 8, 2026 | 24.27 | 24.50 | 24.07 | 24.17 | 24.17 | 3.45% | 2,933 |
| Apr 7, 2026 | 23.69 | 23.93 | 23.36 | 23.36 | 23.36 | 0.13% | 8,755 |
| Apr 2, 2026 | 23.17 | 23.44 | 23.07 | 23.33 | 23.33 | 0.69% | 3,412 |
| Apr 1, 2026 | 23.21 | 23.47 | 23.06 | 23.17 | 23.17 | 2.25% | 10,442 |
| Mar 31, 2026 | 22.94 | 22.94 | 22.62 | 22.66 | 22.66 | -0.09% | 3,742 |
| Mar 30, 2026 | 22.72 | 22.77 | 22.37 | 22.68 | 22.68 | -0.85% | 1,409 |
| Mar 27, 2026 | 23.02 | 23.02 | 22.47 | 22.88 | 22.88 | 1.22% | 1,801 |
| Mar 26, 2026 | 22.64 | 22.73 | 22.53 | 22.60 | 22.60 | -0.53% | 569 |
| Mar 25, 2026 | 22.52 | 22.94 | 22.40 | 22.72 | 22.72 | 2.30% | 840 |
| Mar 24, 2026 | 22.29 | 22.29 | 21.94 | 22.21 | 22.21 | 0.57% | 3,077 |
| Mar 23, 2026 | 22.15 | 22.30 | 21.66 | 22.09 | 22.09 | -0.85% | 16,287 |