Xtrackers Euro Stoxx 50 Short Daily Swap UCITS ETF (ETR:DXSP)
Germany · Delayed Price · Currency is EUR 5.22
+0.01 (0.25%)
Sep 23, 2026, 1:13 PM CET
ETR:DXSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.18 | 5.22 | 5.18 | 5.22 | - | 0.25% | 2,008 |
| Sep 22, 2026 | 5.21 | 5.21 | 5.19 | 5.21 | 5.21 | -0.08% | 160,609 |
| Sep 21, 2026 | 5.24 | 5.24 | 5.21 | 5.21 | 5.21 | -1.34% | 8,050 |
| Sep 18, 2026 | 5.22 | 5.29 | 5.22 | 5.29 | 5.29 | 1.48% | 69,632 |
| Sep 17, 2026 | 5.23 | 5.23 | 5.21 | 5.21 | 5.21 | -0.82% | 23,397 |
| Sep 16, 2026 | 5.25 | 5.26 | 5.25 | 5.25 | 5.25 | -0.53% | 3,353 |
| Sep 15, 2026 | 5.28 | 5.31 | 5.26 | 5.28 | 5.28 | 0.46% | 22,975 |
| Sep 14, 2026 | 5.23 | 5.26 | 5.23 | 5.26 | 5.26 | 1.00% | 30,399 |
| Sep 11, 2026 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | -0.88% | 18,918 |
| Sep 10, 2026 | 5.21 | 5.25 | 5.21 | 5.25 | 5.25 | 0.69% | 150,377 |
| Sep 9, 2026 | 5.16 | 5.24 | 5.16 | 5.21 | 5.21 | 1.56% | 47,630 |
| Sep 8, 2026 | 5.15 | 5.17 | 5.13 | 5.13 | 5.13 | -0.18% | 4,867 |
| Sep 7, 2026 | 5.14 | 5.16 | 5.14 | 5.14 | 5.14 | -0.08% | 3,536 |
| Sep 4, 2026 | 5.17 | 5.17 | 5.14 | 5.15 | 5.15 | -0.19% | 128,325 |
| Sep 3, 2026 | 5.16 | 5.17 | 5.16 | 5.16 | 5.16 | -0.25% | 1,783 |
| Sep 2, 2026 | 5.17 | 5.19 | 5.16 | 5.17 | 5.17 | 0.10% | 39,753 |
| Sep 1, 2026 | 5.13 | 5.16 | 5.13 | 5.16 | 5.16 | 0.80% | 636 |
| Aug 31, 2026 | 5.07 | 5.12 | 5.07 | 5.12 | 5.12 | 1.11% | 10,001 |
| Aug 28, 2026 | 5.08 | 5.08 | 5.06 | 5.07 | 5.07 | -0.96% | 7,368 |
| Aug 27, 2026 | 5.07 | 5.12 | 5.07 | 5.12 | 5.12 | 0.75% | 2,414 |
| Aug 26, 2026 | 5.07 | 5.08 | 5.06 | 5.08 | 5.08 | -0.16% | 9,082 |
| Aug 25, 2026 | 5.07 | 5.09 | 5.07 | 5.09 | 5.09 | -0.22% | 401 |
| Aug 24, 2026 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | 0.31% | 6,154 |
| Aug 21, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -0.63% | 2,393 |
| Aug 20, 2026 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | 0.31% | 2,851 |
| Aug 19, 2026 | 5.07 | 5.10 | 5.07 | 5.10 | 5.10 | 0.41% | 85,787 |
| Aug 18, 2026 | 5.04 | 5.08 | 5.04 | 5.08 | 5.08 | 0.91% | 14,454 |
| Aug 17, 2026 | 5.00 | 5.03 | 5.00 | 5.03 | 5.03 | 0.16% | 9,807 |
| Aug 14, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 0.20% | 14,576 |
| Aug 13, 2026 | 5.00 | 5.01 | 4.99 | 5.01 | 5.01 | -0.16% | 120,610 |
| Aug 12, 2026 | 5.00 | 5.02 | 4.99 | 5.02 | 5.02 | 0.30% | 6,534 |
| Aug 11, 2026 | 5.01 | 5.02 | 5.00 | 5.01 | 5.01 | -0.28% | 61,662 |
| Aug 10, 2026 | 5.02 | 5.02 | 5.01 | 5.02 | 5.02 | -0.12% | 18,023 |
| Aug 7, 2026 | 5.03 | 5.03 | 4.98 | 5.03 | 5.03 | -0.26% | 101,347 |
| Aug 6, 2026 | 5.04 | 5.04 | 5.02 | 5.04 | 5.04 | -0.47% | 34,257 |
| Aug 5, 2026 | 5.03 | 5.06 | 5.03 | 5.06 | 5.06 | 0.22% | 43,827 |
| Aug 4, 2026 | 5.06 | 5.08 | 5.05 | 5.05 | 5.05 | -0.92% | 48,973 |
| Aug 3, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -1.16% | 1,786 |
| Jul 31, 2026 | 5.14 | 5.17 | 5.11 | 5.16 | 5.16 | -0.14% | 10,362 |
| Jul 30, 2026 | 5.23 | 5.23 | 5.16 | 5.17 | 5.17 | -1.53% | 52,162 |
| Jul 29, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.71% | 25,633 |
| Jul 28, 2026 | 5.20 | 5.23 | 5.20 | 5.21 | 5.21 | -0.15% | - |
| Jul 27, 2026 | 5.16 | 5.22 | 5.15 | 5.22 | 5.22 | -0.06% | 35,328 |
| Jul 24, 2026 | 5.27 | 5.27 | 5.22 | 5.22 | 5.22 | -1.16% | 106,482 |
| Jul 23, 2026 | 5.22 | 5.28 | 5.21 | 5.28 | 5.28 | 1.81% | 22,941 |
| Jul 22, 2026 | 5.23 | 5.23 | 5.19 | 5.19 | 5.19 | -0.56% | 6,638 |
| Jul 21, 2026 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | -0.95% | 18,562 |
| Jul 20, 2026 | 5.27 | 5.27 | 5.24 | 5.27 | 5.27 | 0.10% | 15,235 |
| Jul 17, 2026 | 5.27 | 5.28 | 5.26 | 5.26 | 5.26 | 0.84% | 6,463 |
| Jul 16, 2026 | 5.22 | 5.27 | 5.22 | 5.22 | 5.22 | -0.25% | 12,939 |