Xtrackers ShortDAX Daily Swap UCITS ETF (ETR:DXSN)
Germany · Delayed Price · Currency is EUR 9.46
-0.02 (-0.16%)
Oct 24, 2025, 3:49 PM CET
ETR:DXSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9.45 | 9.49 | 9.45 | 9.46 | 9.46 | -0.11% | 33,573 |
| Oct 23, 2025 | 9.47 | 9.53 | 9.47 | 9.47 | 9.47 | -0.21% | 50,850 |
| Oct 22, 2025 | 9.44 | 9.49 | 9.43 | 9.49 | 9.49 | 0.74% | 21,613 |
| Oct 21, 2025 | 9.44 | 9.46 | 9.40 | 9.42 | 9.42 | -0.21% | 91,236 |
| Oct 20, 2025 | 9.54 | 9.54 | 9.43 | 9.44 | 9.44 | -1.87% | 155,821 |
| Oct 17, 2025 | 9.64 | 9.67 | 9.56 | 9.62 | 9.62 | 1.91% | 428,102 |
| Oct 16, 2025 | 9.49 | 9.52 | 9.44 | 9.44 | 9.44 | -0.42% | 26,494 |
| Oct 15, 2025 | 9.44 | 9.48 | 9.43 | 9.48 | 9.48 | 0.32% | 27,896 |
| Oct 14, 2025 | 9.48 | 9.53 | 9.45 | 9.45 | 9.45 | 0.64% | 259,741 |
| Oct 13, 2025 | 9.40 | 9.43 | 9.39 | 9.39 | 9.39 | -0.63% | 186,335 |
| Oct 10, 2025 | 9.28 | 9.45 | 9.28 | 9.45 | 9.45 | 1.61% | 81,211 |
| Oct 9, 2025 | 9.28 | 9.31 | 9.24 | 9.30 | 9.30 | - | 188,006 |
| Oct 8, 2025 | 9.39 | 9.40 | 9.30 | 9.30 | 9.30 | -0.96% | 218,283 |
| Oct 7, 2025 | 9.39 | 9.43 | 9.37 | 9.39 | 9.39 | - | 169,423 |
| Oct 6, 2025 | 9.40 | 9.43 | 9.36 | 9.39 | 9.39 | 0.11% | 757,667 |
| Oct 3, 2025 | 9.34 | 9.40 | 9.34 | 9.38 | 9.38 | 0.11% | 24,791 |
| Oct 2, 2025 | 9.42 | 9.44 | 9.35 | 9.37 | 9.37 | -1.26% | 256,720 |
| Oct 1, 2025 | 9.63 | 9.63 | 9.48 | 9.49 | 9.49 | -1.15% | 328,805 |
| Sep 30, 2025 | 9.65 | 9.66 | 9.59 | 9.60 | 9.60 | -0.41% | 146,591 |
| Sep 29, 2025 | 9.62 | 9.66 | 9.61 | 9.64 | 9.64 | - | 180,001 |
| Sep 26, 2025 | 9.70 | 9.70 | 9.64 | 9.64 | 9.64 | -0.82% | 147,898 |
| Sep 25, 2025 | 9.69 | 9.77 | 9.69 | 9.72 | 9.72 | 0.62% | 58,308 |
| Sep 24, 2025 | 9.69 | 9.73 | 9.65 | 9.66 | 9.66 | -0.21% | 127,347 |
| Sep 23, 2025 | 9.68 | 9.70 | 9.64 | 9.68 | 9.68 | -0.41% | 124,638 |
| Sep 22, 2025 | 9.70 | 9.76 | 9.69 | 9.72 | 9.72 | 0.52% | 233,710 |
| Sep 19, 2025 | 9.64 | 9.68 | 9.62 | 9.67 | 9.67 | 0.21% | 92,549 |
| Sep 18, 2025 | 9.72 | 9.76 | 9.65 | 9.65 | 9.65 | -1.33% | 613,962 |
| Sep 17, 2025 | 9.76 | 9.81 | 9.74 | 9.78 | 9.78 | -0.20% | 73,745 |
| Sep 16, 2025 | 9.64 | 9.80 | 9.64 | 9.80 | 9.80 | 1.77% | 210,537 |
| Sep 15, 2025 | 9.61 | 9.65 | 9.59 | 9.63 | 9.63 | -0.21% | 173,306 |
| Sep 12, 2025 | 9.62 | 9.67 | 9.60 | 9.65 | 9.65 | 0.10% | 75,762 |
| Sep 11, 2025 | 9.66 | 9.67 | 9.61 | 9.64 | 9.64 | -0.31% | 130,048 |
| Sep 10, 2025 | 9.59 | 9.68 | 9.57 | 9.67 | 9.67 | 0.31% | 59,677 |
| Sep 9, 2025 | 9.61 | 9.65 | 9.58 | 9.64 | 9.64 | 0.42% | 28,040 |
| Sep 8, 2025 | 9.61 | 9.64 | 9.57 | 9.60 | 9.60 | -0.83% | 114,989 |
| Sep 5, 2025 | 9.58 | 9.69 | 9.58 | 9.68 | 9.68 | 0.73% | 280,733 |
| Sep 4, 2025 | 9.66 | 9.67 | 9.60 | 9.61 | 9.61 | -0.72% | 359,937 |
| Sep 3, 2025 | 9.66 | 9.70 | 9.64 | 9.68 | 9.68 | -0.41% | 115,420 |
| Sep 2, 2025 | 9.53 | 9.72 | 9.53 | 9.72 | 9.72 | 2.32% | 463,503 |
| Sep 1, 2025 | 9.51 | 9.52 | 9.50 | 9.50 | 9.50 | -0.52% | 28,299 |
| Aug 29, 2025 | 9.52 | 9.56 | 9.50 | 9.55 | 9.55 | 0.53% | 38,477 |
| Aug 28, 2025 | 9.44 | 9.52 | 9.44 | 9.50 | 9.50 | 0.11% | 156,191 |
| Aug 27, 2025 | 9.44 | 9.51 | 9.44 | 9.49 | 9.49 | 0.42% | 118,511 |
| Aug 26, 2025 | 9.46 | 9.49 | 9.41 | 9.45 | 9.45 | 0.43% | 60,153 |
| Aug 25, 2025 | 9.41 | 9.42 | 9.37 | 9.41 | 9.41 | 0.53% | 141,026 |
| Aug 22, 2025 | 9.41 | 9.42 | 9.34 | 9.36 | 9.36 | -0.32% | 109,460 |
| Aug 21, 2025 | 9.40 | 9.43 | 9.39 | 9.39 | 9.39 | -0.11% | 178,258 |
| Aug 20, 2025 | 9.41 | 9.42 | 9.36 | 9.40 | 9.40 | 0.53% | 147,735 |
| Aug 19, 2025 | 9.36 | 9.39 | 9.34 | 9.35 | 9.35 | -0.43% | 61,550 |
| Aug 18, 2025 | 9.39 | 9.40 | 9.38 | 9.39 | 9.39 | 0.32% | 63,706 |