Xtrackers S&P 500 Inverse Daily Swap UCITS ETF (ETR:DXS3)
Germany · Delayed Price · Currency is EUR 4.834
+0.011 (0.23%)
Sep 23, 2026, 1:59 PM CET
ETR:DXS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.82 | 4.84 | 4.82 | 4.83 | - | 0.23% | 153,229 |
| Sep 22, 2026 | 4.81 | 4.83 | 4.80 | 4.82 | 4.82 | -0.07% | 153,229 |
| Sep 21, 2026 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | -1.31% | 274,307 |
| Sep 18, 2026 | 4.86 | 4.90 | 4.86 | 4.89 | 4.89 | 0.16% | 170,355 |
| Sep 17, 2026 | 4.90 | 4.90 | 4.87 | 4.88 | 4.88 | 0.27% | 168,260 |
| Sep 16, 2026 | 4.87 | 4.88 | 4.86 | 4.87 | 4.87 | -0.33% | 109,618 |
| Sep 15, 2026 | 4.88 | 4.89 | 4.86 | 4.89 | 4.89 | 0.51% | 262,994 |
| Sep 14, 2026 | 4.86 | 4.88 | 4.86 | 4.86 | 4.86 | 1.22% | 118,269 |
| Sep 11, 2026 | 4.83 | 4.83 | 4.80 | 4.80 | 4.80 | -0.58% | 112,802 |
| Sep 10, 2026 | 4.80 | 4.85 | 4.79 | 4.83 | 4.83 | 0.38% | 176,744 |
| Sep 9, 2026 | 4.78 | 4.82 | 4.78 | 4.81 | 4.81 | 0.73% | 238,109 |
| Sep 8, 2026 | 4.77 | 4.79 | 4.77 | 4.78 | 4.78 | 0.18% | 29,598 |
| Sep 7, 2026 | 4.76 | 4.77 | 4.76 | 4.77 | 4.77 | 0.05% | 138,991 |
| Sep 4, 2026 | 4.74 | 4.77 | 4.73 | 4.77 | 4.77 | 0.54% | 289,718 |
| Sep 3, 2026 | 4.79 | 4.80 | 4.74 | 4.74 | 4.74 | -1.11% | 106,167 |
| Sep 2, 2026 | 4.83 | 4.84 | 4.79 | 4.79 | 4.79 | -0.30% | 292,143 |
| Sep 1, 2026 | 4.78 | 4.82 | 4.78 | 4.81 | 4.81 | 0.48% | 178,487 |
| Aug 31, 2026 | 4.78 | 4.79 | 4.77 | 4.79 | 4.78 | 1.03% | 373,684 |
| Aug 28, 2026 | 4.74 | 4.76 | 4.73 | 4.74 | 4.74 | -0.04% | 184,555 |
| Aug 27, 2026 | 4.75 | 4.75 | 4.73 | 4.74 | 4.74 | -0.61% | 137,182 |
| Aug 26, 2026 | 4.76 | 4.77 | 4.76 | 4.77 | 4.77 | 0.20% | 5,220 |
| Aug 25, 2026 | 4.76 | 4.77 | 4.75 | 4.76 | 4.76 | -0.26% | 37,900 |
| Aug 24, 2026 | 4.77 | 4.78 | 4.76 | 4.77 | 4.77 | 0.47% | 140,433 |
| Aug 21, 2026 | 4.75 | 4.76 | 4.74 | 4.75 | 4.75 | -0.06% | 229,304 |
| Aug 20, 2026 | 4.72 | 4.75 | 4.72 | 4.75 | 4.75 | 0.60% | 204,546 |
| Aug 19, 2026 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | -1.16% | 27,570 |
| Aug 18, 2026 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | 1.04% | 379,661 |
| Aug 17, 2026 | 4.71 | 4.73 | 4.71 | 4.73 | 4.73 | 0.16% | 456,964 |
| Aug 14, 2026 | 4.72 | 4.72 | 4.71 | 4.72 | 4.72 | -0.43% | 952,618 |
| Aug 13, 2026 | 4.76 | 4.76 | 4.72 | 4.74 | 4.74 | -0.41% | 485,900 |
| Aug 12, 2026 | 4.76 | 4.76 | 4.74 | 4.76 | 4.76 | 0.05% | 126,733 |
| Aug 11, 2026 | 4.75 | 4.76 | 4.74 | 4.76 | 4.76 | 0.26% | 72,194 |
| Aug 10, 2026 | 4.74 | 4.75 | 4.73 | 4.75 | 4.75 | 0.14% | 167,250 |
| Aug 7, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -0.88% | 204,227 |
| Aug 6, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 0.63% | 163,574 |
| Aug 5, 2026 | 4.74 | 4.75 | 4.72 | 4.75 | 4.75 | -0.83% | 307,106 |
| Aug 4, 2026 | 4.84 | 4.85 | 4.79 | 4.79 | 4.79 | -1.69% | 311,902 |
| Aug 3, 2026 | 4.90 | 4.90 | 4.87 | 4.87 | 4.87 | -1.81% | 409,067 |
| Jul 31, 2026 | 4.94 | 4.99 | 4.92 | 4.96 | 4.96 | -0.57% | 78,508 |
| Jul 30, 2026 | 5.05 | 5.06 | 4.97 | 4.99 | 4.99 | -1.38% | 154,877 |
| Jul 29, 2026 | 5.01 | 5.07 | 5.00 | 5.06 | 5.06 | 1.12% | 177,668 |
| Jul 28, 2026 | 5.05 | 5.05 | 5.01 | 5.01 | 5.01 | -0.79% | 182,096 |
| Jul 27, 2026 | 4.97 | 5.05 | 4.97 | 5.05 | 5.05 | 0.88% | 236,286 |
| Jul 24, 2026 | 5.03 | 5.04 | 5.00 | 5.00 | 5.00 | -0.93% | 225,995 |
| Jul 23, 2026 | 4.97 | 5.05 | 4.97 | 5.05 | 5.05 | 2.12% | 331,550 |
| Jul 22, 2026 | 4.97 | 4.97 | 4.94 | 4.94 | 4.94 | -0.20% | 113,319 |
| Jul 21, 2026 | 4.96 | 4.97 | 4.95 | 4.95 | 4.95 | -0.25% | 65,088 |
| Jul 20, 2026 | 4.97 | 4.98 | 4.95 | 4.97 | 4.97 | 0.16% | 61,603 |
| Jul 17, 2026 | 4.95 | 4.98 | 4.95 | 4.96 | 4.96 | 1.36% | 171,165 |
| Jul 16, 2026 | 4.88 | 4.90 | 4.88 | 4.89 | 4.89 | -0.14% | 171,931 |