Skip to main content
logo
Xtrackers S&P 500 Swap UCITS ETF (ETR:XSXD)
Germany flag Germany · Delayed Price · Currency is EUR
14.89
+0.10 (0.69%)
Last updated: Sep 22, 2026, 5:30 PM CET

ETR:XSXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202614.8714.9014.8714.8914.890.69%15,048
Sep 21, 202614.7114.7914.7014.7914.791.34%532
Sep 18, 202614.6514.6614.5914.5914.590.03%545
Sep 17, 202614.5514.6114.5514.5914.590.72%1,069
Sep 16, 202614.4614.4914.4414.4814.480.46%50,060
Sep 15, 202614.4514.4814.4014.4214.42-0.41%166,798
Sep 14, 202614.4514.4814.4414.4814.48-0.18%9,960
Sep 11, 202614.4214.5214.4114.5014.501.04%31,813
Sep 10, 202614.4314.4314.3214.3614.35-0.32%182,829
Sep 9, 202614.4814.4814.3914.4014.40-0.71%7,721
Sep 8, 202614.5314.5514.4914.5014.50-0.13%10,970
Sep 7, 202614.5814.5814.5214.5214.52-0.18%40,145
Sep 4, 202614.6114.6314.5514.5514.55-0.46%283
Sep 3, 202614.4914.6214.4914.6214.610.66%6,291
Sep 2, 202614.4714.5214.4314.5214.520.30%226
Sep 1, 202614.5414.5414.4314.4814.48-0.03%21,732
Aug 31, 202614.5614.5614.4814.4814.48-1.28%25,093
Aug 28, 202614.5514.6714.5514.6714.670.97%29,794
Aug 27, 202614.4914.5314.4814.5314.530.63%15,627
Aug 26, 202614.4214.4514.4014.4414.440.22%17,624
Aug 25, 202614.4414.4614.4014.4014.400.13%44
Aug 24, 202614.3814.4014.3714.3914.39-0.27%1,402
Aug 21, 202614.3514.4214.3514.4214.420.09%10,292
Aug 20, 202614.4814.4814.3914.4114.41-0.76%7,835
Aug 19, 202614.5414.5514.5014.5214.52-0.35%30,304
Aug 18, 202614.6614.6614.6014.6114.57-0.93%53,791
Aug 17, 202614.7814.7814.7314.7414.71-0.14%390,314
Aug 14, 202614.8414.8414.7614.7614.73-0.38%13,751
Aug 13, 202614.7914.8314.7814.8214.790.57%8,235
Aug 12, 202614.7414.7514.7314.7414.70-264,583
Aug 11, 202614.7614.7914.7414.7414.70-0.13%35,633
Aug 10, 202614.7614.7714.7414.7614.720.08%4,649
Aug 7, 202614.7114.7414.6814.7414.710.28%4,887
Aug 6, 202614.7114.7214.7014.7014.67-0.19%274
Aug 5, 202614.7814.8014.7214.7314.700.33%107,016
Aug 4, 202614.5414.6814.5214.6814.651.48%6,381
Aug 3, 202614.3514.4714.3314.4714.431.97%5,950
Jul 31, 202614.2414.2814.1914.1914.150.80%4,386
Jul 30, 202614.0914.1314.0814.0814.04-1.04%3,812
Jul 29, 202614.3514.3714.2014.2214.19-0.76%234,597
Jul 28, 202614.2914.3614.2814.3314.300.41%9,275
Jul 27, 202614.4014.4314.2714.2714.24-0.64%2,840
Jul 24, 202614.2914.3714.2914.3714.330.61%947
Jul 23, 202614.3814.4014.2614.2814.24-1.29%24,074
Jul 22, 202614.4014.4714.4014.4714.430.22%2,481
Jul 21, 202614.3914.4314.3814.4314.400.24%143
Jul 20, 202614.3214.4114.3214.4014.360.39%11,698
Jul 17, 202614.3314.3714.3114.3414.31-1.22%14,603
Jul 16, 202614.5014.5214.4514.5214.480.09%49,802
Jul 15, 202614.5314.5514.5014.5114.470.20%4,895