Xtrackers ShortDAX Daily Swap UCITS ETF (ETR:DXSN)
Germany · Delayed Price · Currency is EUR 9.19
+0.06 (0.64%)
Sep 23, 2026, 5:36 PM CET
ETR:DXSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.08 | 9.20 | 9.08 | 9.19 | - | 0.64% | 77,043 |
| Sep 22, 2026 | 9.14 | 9.19 | 9.06 | 9.13 | 9.13 | -0.04% | 81,259 |
| Sep 21, 2026 | 9.17 | 9.18 | 9.12 | 9.13 | 9.13 | -1.04% | 86,864 |
| Sep 18, 2026 | 9.12 | 9.23 | 9.12 | 9.23 | 9.23 | 1.63% | 134,860 |
| Sep 17, 2026 | 9.10 | 9.12 | 9.06 | 9.08 | 9.08 | -0.69% | 99,282 |
| Sep 16, 2026 | 9.15 | 9.19 | 9.13 | 9.14 | 9.14 | -0.49% | 142,897 |
| Sep 15, 2026 | 9.19 | 9.25 | 9.17 | 9.19 | 9.19 | 0.26% | 956,792 |
| Sep 14, 2026 | 9.16 | 9.21 | 9.15 | 9.16 | 9.16 | 0.46% | 2,085,771 |
| Sep 11, 2026 | 9.16 | 9.18 | 9.12 | 9.12 | 9.12 | -0.75% | 46,879 |
| Sep 10, 2026 | 9.13 | 9.19 | 9.12 | 9.19 | 9.19 | 0.84% | 81,826 |
| Sep 9, 2026 | 9.01 | 9.14 | 9.01 | 9.11 | 9.11 | 1.56% | 267,249 |
| Sep 8, 2026 | 8.99 | 9.04 | 8.97 | 8.97 | 8.97 | 0.04% | 38,473 |
| Sep 7, 2026 | 8.95 | 8.99 | 8.95 | 8.97 | 8.97 | 0.20% | 79,575 |
| Sep 4, 2026 | 8.98 | 8.98 | 8.92 | 8.95 | 8.95 | -0.12% | 46,449 |
| Sep 3, 2026 | 9.01 | 9.03 | 8.96 | 8.96 | 8.96 | -0.61% | 127,363 |
| Sep 2, 2026 | 9.00 | 9.06 | 9.00 | 9.02 | 9.02 | 0.48% | 77,816 |
| Sep 1, 2026 | 8.92 | 8.99 | 8.90 | 8.98 | 8.98 | 1.14% | 98,804 |
| Aug 31, 2026 | 8.82 | 8.87 | 8.82 | 8.87 | 8.87 | 1.13% | 41,888 |
| Aug 28, 2026 | 8.80 | 8.80 | 8.76 | 8.78 | 8.78 | -0.72% | 93,480 |
| Aug 27, 2026 | 8.84 | 8.88 | 8.84 | 8.84 | 8.84 | -0.19% | 232,020 |
| Aug 26, 2026 | 8.87 | 8.87 | 8.80 | 8.86 | 8.86 | -0.07% | 46,380 |
| Aug 25, 2026 | 8.88 | 8.88 | 8.84 | 8.86 | 8.86 | -0.68% | 32,922 |
| Aug 24, 2026 | 8.92 | 8.94 | 8.90 | 8.92 | 8.92 | 0.24% | 39,860 |
| Aug 21, 2026 | 8.96 | 8.96 | 8.90 | 8.90 | 8.90 | -0.65% | 147,090 |
| Aug 20, 2026 | 8.94 | 8.98 | 8.94 | 8.96 | 8.96 | 0.46% | 105,834 |
| Aug 19, 2026 | 8.90 | 8.92 | 8.90 | 8.92 | 8.92 | 0.12% | 179,965 |
| Aug 18, 2026 | 8.87 | 8.91 | 8.86 | 8.91 | 8.91 | 0.76% | 116,928 |
| Aug 17, 2026 | 8.79 | 8.84 | 8.79 | 8.84 | 8.84 | 0.40% | 36,741 |
| Aug 14, 2026 | 8.80 | 8.81 | 8.77 | 8.81 | 8.81 | -0.38% | 339,234 |
| Aug 13, 2026 | 8.80 | 8.84 | 8.79 | 8.84 | 8.84 | 0.12% | 49,712 |
| Aug 12, 2026 | 8.80 | 8.84 | 8.76 | 8.83 | 8.83 | 0.19% | 75,504 |
| Aug 11, 2026 | 8.82 | 8.86 | 8.78 | 8.81 | 8.81 | -0.20% | 92,880 |
| Aug 10, 2026 | 8.82 | 8.83 | 8.80 | 8.83 | 8.83 | 0.06% | 47,725 |
| Aug 7, 2026 | 8.86 | 8.86 | 8.80 | 8.83 | 8.83 | -0.71% | 103,368 |
| Aug 6, 2026 | 8.90 | 8.90 | 8.87 | 8.89 | 8.89 | -0.04% | 27,147 |
| Aug 5, 2026 | 8.80 | 8.89 | 8.80 | 8.89 | 8.89 | 0.27% | 180,999 |
| Aug 4, 2026 | 8.86 | 8.90 | 8.85 | 8.87 | 8.87 | -0.75% | 98,658 |
| Aug 3, 2026 | 8.98 | 8.98 | 8.91 | 8.94 | 8.94 | -1.40% | 360,320 |
| Jul 31, 2026 | 9.04 | 9.09 | 8.98 | 9.06 | 9.06 | -0.12% | 143,291 |
| Jul 30, 2026 | 9.15 | 9.16 | 9.06 | 9.07 | 9.07 | -0.54% | 70,774 |
| Jul 29, 2026 | 9.09 | 9.15 | 9.09 | 9.12 | 9.12 | 0.10% | 73,457 |
| Jul 28, 2026 | 9.12 | 9.17 | 9.10 | 9.11 | 9.11 | -0.43% | 201,265 |
| Jul 27, 2026 | 9.12 | 9.15 | 9.09 | 9.15 | 9.15 | -1.08% | 222,141 |
| Jul 24, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -1.31% | 215,420 |
| Jul 23, 2026 | 9.29 | 9.39 | 9.26 | 9.38 | 9.38 | 1.63% | 245,320 |
| Jul 22, 2026 | 9.28 | 9.29 | 9.20 | 9.23 | 9.23 | -0.58% | 39,961 |
| Jul 21, 2026 | 9.32 | 9.35 | 9.28 | 9.28 | 9.28 | -0.69% | 147,860 |
| Jul 20, 2026 | 9.36 | 9.37 | 9.31 | 9.34 | 9.34 | -0.02% | 240,662 |
| Jul 17, 2026 | 9.37 | 9.41 | 9.34 | 9.35 | 9.35 | 0.40% | 50,568 |
| Jul 16, 2026 | 9.27 | 9.39 | 9.27 | 9.31 | 9.31 | 0.41% | 103,633 |