Xtrackers S&P 500 Inverse Daily Swap UCITS ETF (ETR:DXS3)
Germany · Delayed Price · Currency is EUR 5.32
-0.04 (-0.80%)
Aug 13, 2025, 5:36 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.33 | 5.33 | 5.31 | 5.31 | 5.31 | -0.93% | 86,287 |
| Aug 12, 2025 | 5.43 | 5.44 | 5.36 | 5.36 | 5.36 | -1.29% | 133,242 |
| Aug 11, 2025 | 5.39 | 5.44 | 5.39 | 5.43 | 5.43 | 0.37% | 44,008 |
| Aug 8, 2025 | 5.43 | 5.43 | 5.40 | 5.41 | 5.41 | -0.73% | 143,559 |
| Aug 7, 2025 | 5.41 | 5.45 | 5.38 | 5.45 | 5.45 | 0.18% | 508,382 |
| Aug 6, 2025 | 5.49 | 5.49 | 5.44 | 5.44 | 5.44 | -1.45% | 176,578 |
| Aug 5, 2025 | 5.48 | 5.53 | 5.48 | 5.52 | 5.52 | 0.36% | 135,059 |
| Aug 4, 2025 | 5.54 | 5.55 | 5.50 | 5.50 | 5.50 | -1.43% | 119,117 |
| Aug 1, 2025 | 5.56 | 5.61 | 5.53 | 5.58 | 5.58 | 1.64% | 290,350 |
| Jul 31, 2025 | 5.46 | 5.50 | 5.45 | 5.49 | 5.49 | - | 315,487 |
| Jul 30, 2025 | 5.44 | 5.49 | 5.44 | 5.49 | 5.49 | 0.73% | 133,521 |
| Jul 29, 2025 | 5.43 | 5.45 | 5.41 | 5.45 | 5.45 | 0.93% | 95,646 |
| Jul 28, 2025 | 5.34 | 5.40 | 5.33 | 5.40 | 5.40 | 0.75% | 51,787 |
| Jul 25, 2025 | 5.35 | 5.37 | 5.35 | 5.36 | 5.36 | 0.37% | 76,033 |
| Jul 24, 2025 | 5.36 | 5.37 | 5.34 | 5.34 | 5.34 | -1.11% | 324,191 |
| Jul 23, 2025 | 5.39 | 5.41 | 5.39 | 5.40 | 5.40 | -0.37% | 142,104 |
| Jul 22, 2025 | 5.43 | 5.45 | 5.42 | 5.42 | 5.42 | 0.37% | 142,604 |
| Jul 21, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 68,256 |
| Jul 18, 2025 | 5.45 | 5.46 | 5.44 | 5.45 | 5.45 | -0.73% | 112,436 |
| Jul 17, 2025 | 5.51 | 5.52 | 5.49 | 5.49 | 5.49 | -0.36% | 99,299 |
| Jul 16, 2025 | 5.52 | 5.54 | 5.50 | 5.51 | 5.51 | 0.18% | 124,162 |
| Jul 15, 2025 | 5.45 | 5.50 | 5.43 | 5.50 | 5.50 | 0.55% | 57,956 |
| Jul 14, 2025 | 5.51 | 5.51 | 5.46 | 5.47 | 5.47 | 0.18% | 97,377 |
| Jul 11, 2025 | 5.46 | 5.48 | 5.46 | 5.46 | 5.46 | 0.18% | 143,332 |
| Jul 10, 2025 | 5.45 | 5.47 | 5.44 | 5.45 | 5.45 | -0.18% | 406,614 |
| Jul 9, 2025 | 5.47 | 5.48 | 5.45 | 5.46 | 5.46 | -0.36% | 201,019 |
| Jul 8, 2025 | 5.45 | 5.49 | 5.44 | 5.48 | 5.48 | 0.55% | 41,392 |
| Jul 7, 2025 | 5.44 | 5.46 | 5.43 | 5.45 | 5.45 | 0.37% | 185,765 |
| Jul 4, 2025 | 5.41 | 5.44 | 5.41 | 5.43 | 5.43 | 0.56% | 20,905 |
| Jul 3, 2025 | 5.42 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 394,624 |
| Jul 2, 2025 | 5.44 | 5.48 | 5.44 | 5.45 | 5.45 | -0.18% | 490,418 |
| Jul 1, 2025 | 5.46 | 5.47 | 5.45 | 5.46 | 5.46 | -0.36% | 174,839 |
| Jun 30, 2025 | 5.48 | 5.50 | 5.48 | 5.48 | 5.48 | -0.36% | 46,766 |
| Jun 27, 2025 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | -0.90% | 115,442 |
| Jun 26, 2025 | 5.58 | 5.58 | 5.55 | 5.55 | 5.55 | -1.25% | 172,707 |
| Jun 25, 2025 | 5.63 | 5.64 | 5.62 | 5.62 | 5.62 | -0.18% | 73,630 |
| Jun 24, 2025 | 5.64 | 5.67 | 5.63 | 5.63 | 5.63 | -2.26% | 239,184 |
| Jun 23, 2025 | 5.81 | 5.83 | 5.75 | 5.76 | 5.76 | -0.17% | 218,544 |
| Jun 20, 2025 | 5.79 | 5.80 | 5.75 | 5.77 | 5.77 | -1.54% | 380,797 |
| Jun 19, 2025 | 5.82 | 5.86 | 5.81 | 5.86 | 5.86 | 2.09% | 366,084 |
| Jun 18, 2025 | 5.76 | 5.78 | 5.74 | 5.74 | 5.74 | - | 482,494 |
| Jun 17, 2025 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | 1.06% | 84,309 |
| Jun 16, 2025 | 5.73 | 5.73 | 5.66 | 5.68 | 5.68 | -0.70% | 84,926 |
| Jun 13, 2025 | 5.77 | 5.78 | 5.72 | 5.72 | 5.72 | 0.53% | 357,140 |
| Jun 12, 2025 | 5.73 | 5.76 | 5.68 | 5.69 | 5.69 | -0.35% | 299,417 |
| Jun 11, 2025 | 5.78 | 5.78 | 5.70 | 5.71 | 5.71 | -1.38% | 97,189 |
| Jun 10, 2025 | 5.80 | 5.81 | 5.77 | 5.79 | 5.79 | - | 72,222 |
| Jun 9, 2025 | 5.79 | 5.80 | 5.78 | 5.79 | 5.79 | -0.34% | 107,352 |
| Jun 6, 2025 | 5.82 | 5.83 | 5.79 | 5.81 | 5.81 | 0.52% | 392,619 |
| Jun 5, 2025 | 5.82 | 5.82 | 5.77 | 5.78 | 5.78 | -0.52% | 186,912 |