Xtrackers Euro Stoxx 50 Short Daily Swap UCITS ETF (ETR:DXSP)
Germany · Delayed Price · Currency is EUR 6.39
+0.19 (3.00%)
Aug 1, 2025, 5:36 PM CET
ETR:DXSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.28 | 6.41 | 6.28 | 6.39 | 6.39 | 2.90% | 404,066 |
| Jul 31, 2025 | 6.11 | 6.21 | 6.10 | 6.21 | 6.21 | 1.31% | 410,550 |
| Jul 30, 2025 | 6.15 | 6.15 | 6.12 | 6.13 | 6.13 | -0.16% | 2,536 |
| Jul 29, 2025 | 6.17 | 6.17 | 6.11 | 6.14 | 6.14 | -0.81% | 6,334 |
| Jul 28, 2025 | 6.11 | 6.19 | 6.10 | 6.19 | 6.19 | 0.32% | 62,981 |
| Jul 25, 2025 | 6.21 | 6.21 | 6.17 | 6.17 | 6.17 | - | 14,108 |
| Jul 24, 2025 | 6.14 | 6.18 | 6.13 | 6.17 | 6.17 | -0.16% | 11,440 |
| Jul 23, 2025 | 6.19 | 6.20 | 6.16 | 6.18 | 6.18 | -0.96% | 123,854 |
| Jul 22, 2025 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | 0.97% | 737 |
| Jul 21, 2025 | 6.17 | 6.20 | 6.16 | 6.18 | 6.18 | 0.16% | 12,631 |
| Jul 18, 2025 | 6.12 | 6.17 | 6.12 | 6.17 | 6.17 | 0.49% | 7,104 |
| Jul 17, 2025 | 6.18 | 6.19 | 6.14 | 6.14 | 6.14 | -1.60% | 60,878 |
| Jul 16, 2025 | 6.21 | 6.24 | 6.17 | 6.24 | 6.24 | 1.13% | 12,021 |
| Jul 15, 2025 | 6.13 | 6.17 | 6.13 | 6.17 | 6.17 | 0.33% | 14,386 |
| Jul 14, 2025 | 6.19 | 6.19 | 6.15 | 6.15 | 6.15 | 0.33% | 115,777 |
| Jul 11, 2025 | 6.10 | 6.14 | 6.10 | 6.13 | 6.13 | 0.99% | 44,668 |
| Jul 10, 2025 | 6.04 | 6.07 | 6.04 | 6.07 | 6.07 | 0.17% | 3,368 |
| Jul 9, 2025 | 6.13 | 6.13 | 6.06 | 6.06 | 6.06 | -1.30% | 67,653 |
| Jul 8, 2025 | 6.18 | 6.18 | 6.14 | 6.14 | 6.14 | -0.65% | 16,603 |
| Jul 7, 2025 | 6.23 | 6.23 | 6.18 | 6.18 | 6.18 | -0.96% | 85,516 |
| Jul 4, 2025 | 6.21 | 6.25 | 6.21 | 6.24 | 6.24 | 0.97% | 64,723 |
| Jul 3, 2025 | 6.19 | 6.22 | 6.18 | 6.18 | 6.18 | -0.48% | 9,539 |
| Jul 2, 2025 | 6.21 | 6.23 | 6.21 | 6.21 | 6.21 | -0.80% | 12,709 |
| Jul 1, 2025 | 6.21 | 6.26 | 6.21 | 6.26 | 6.26 | 0.64% | 80,510 |
| Jun 30, 2025 | 6.18 | 6.23 | 6.18 | 6.22 | 6.22 | 0.32% | 127,429 |
| Jun 27, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -1.43% | 79,711 |
| Jun 26, 2025 | 6.26 | 6.31 | 6.26 | 6.29 | 6.29 | 0.16% | 132,618 |
| Jun 25, 2025 | 6.22 | 6.28 | 6.22 | 6.28 | 6.28 | 0.80% | 41,547 |
| Jun 24, 2025 | 6.20 | 6.24 | 6.20 | 6.23 | 6.23 | -1.42% | 132,692 |
| Jun 23, 2025 | 6.34 | 6.35 | 6.30 | 6.32 | 6.32 | 0.32% | 88,673 |
| Jun 20, 2025 | 6.31 | 6.31 | 6.27 | 6.30 | 6.30 | -0.79% | 58,360 |
| Jun 19, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 1.28% | 50,366 |
| Jun 18, 2025 | 6.23 | 6.27 | 6.23 | 6.27 | 6.27 | 0.48% | 26,876 |
| Jun 17, 2025 | 6.24 | 6.26 | 6.22 | 6.24 | 6.24 | 0.97% | 5,931 |
| Jun 16, 2025 | 6.22 | 6.22 | 6.18 | 6.18 | 6.18 | -0.96% | 88,305 |
| Jun 13, 2025 | 6.25 | 6.25 | 6.23 | 6.24 | 6.24 | 1.30% | 51,614 |
| Jun 12, 2025 | 6.15 | 6.19 | 6.14 | 6.16 | 6.16 | 0.82% | 34,888 |
| Jun 11, 2025 | 6.08 | 6.11 | 6.08 | 6.11 | 6.11 | 0.33% | 28,558 |
| Jun 10, 2025 | 6.09 | 6.10 | 6.08 | 6.09 | 6.09 | 0.16% | 1,135 |
| Jun 9, 2025 | 6.08 | 6.11 | 6.08 | 6.08 | 6.08 | 0.16% | 44,425 |
| Jun 6, 2025 | 6.10 | 6.11 | 6.07 | 6.07 | 6.07 | -0.49% | 102,243 |
| Jun 5, 2025 | 6.09 | 6.12 | 6.08 | 6.10 | 6.10 | - | 120,888 |
| Jun 4, 2025 | 6.11 | 6.12 | 6.09 | 6.10 | 6.10 | -0.49% | 48,493 |
| Jun 3, 2025 | 6.13 | 6.18 | 6.13 | 6.13 | 6.13 | -0.49% | 28,970 |
| Jun 2, 2025 | 6.17 | 6.21 | 6.14 | 6.16 | 6.16 | 0.33% | 80,597 |
| May 30, 2025 | 6.13 | 6.15 | 6.10 | 6.14 | 6.14 | 0.16% | 61,348 |
| May 29, 2025 | 6.07 | 6.14 | 6.06 | 6.13 | 6.13 | - | 65,931 |
| May 28, 2025 | 6.08 | 6.13 | 6.07 | 6.13 | 6.13 | 0.82% | 41,132 |
| May 27, 2025 | 6.11 | 6.11 | 6.06 | 6.08 | 6.08 | -0.49% | 56,540 |
| May 26, 2025 | 6.09 | 6.12 | 6.09 | 6.11 | 6.11 | -1.13% | 45,420 |