Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF (LON:XGSD)
London · Delayed Price · Currency is GBP · Price in GBX 3,337.00
-2.00 (-0.06%)
Sep 23, 2026, 1:41 PM GMT
LON:XGSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,349.00 | 3,349.00 | 3,336.00 | 3,336.00 | - | -0.09% | 3,503 |
| Sep 22, 2026 | 3,360.00 | 3,359.00 | 3,339.00 | 3,339.00 | 3,339.00 | -0.63% | 2,842 |
| Sep 21, 2026 | 3,367.00 | 3,367.00 | 3,354.00 | 3,360.00 | 3,360.00 | 0.69% | 6,062 |
| Sep 18, 2026 | 3,342.00 | 3,371.00 | 3,337.00 | 3,337.00 | 3,337.00 | -1.39% | 11,825 |
| Sep 17, 2026 | 3,359.00 | 3,379.00 | 3,368.00 | 3,384.00 | 3,384.00 | 1.08% | 1,895 |
| Sep 16, 2026 | 3,350.00 | 3,351.00 | 3,343.00 | 3,348.00 | 3,348.00 | 0.40% | 7,287 |
| Sep 15, 2026 | 3,333.00 | 3,340.00 | 3,327.00 | 3,334.50 | 3,334.50 | -0.48% | 176 |
| Sep 14, 2026 | 3,364.00 | 3,367.00 | 3,349.00 | 3,350.50 | 3,350.50 | 0.18% | 8,331 |
| Sep 11, 2026 | 3,336.00 | 3,353.00 | 3,336.00 | 3,344.50 | 3,344.50 | 0.68% | 3,804 |
| Sep 10, 2026 | 3,340.00 | 3,343.00 | 3,322.00 | 3,322.00 | 3,322.00 | -0.40% | 1,528 |
| Sep 9, 2026 | 3,354.00 | 3,367.00 | 3,335.00 | 3,335.50 | 3,335.50 | -1.08% | 8,629 |
| Sep 8, 2026 | 3,376.00 | 3,378.00 | 3,366.00 | 3,372.00 | 3,372.00 | -0.38% | 13,205 |
| Sep 7, 2026 | 3,386.00 | 3,404.00 | 3,377.00 | 3,385.00 | 3,385.00 | -0.13% | 1,326 |
| Sep 4, 2026 | 3,382.00 | 3,394.85 | 3,379.00 | 3,389.50 | 3,389.50 | 0.18% | 6,022 |
| Sep 3, 2026 | 3,367.00 | 3,384.00 | 3,364.00 | 3,383.50 | 3,383.50 | 0.82% | 9,285 |
| Sep 2, 2026 | 3,364.00 | 3,360.00 | 3,354.00 | 3,356.00 | 3,356.00 | 0.51% | 1,169 |
| Sep 1, 2026 | 3,346.00 | 3,347.00 | 3,322.08 | 3,339.00 | 3,339.00 | -0.54% | 3,821 |
| Aug 28, 2026 | 3,348.00 | 3,363.00 | 3,348.00 | 3,357.00 | 3,357.00 | 0.67% | 7,580 |
| Aug 27, 2026 | 3,334.00 | 3,347.00 | 3,328.20 | 3,334.50 | 3,334.50 | -0.61% | 3,883 |
| Aug 26, 2026 | 3,348.00 | 3,361.00 | 3,346.00 | 3,355.00 | 3,355.00 | 0.19% | 2,378 |
| Aug 25, 2026 | 3,352.00 | 3,353.00 | 3,340.00 | 3,348.50 | 3,348.50 | 0.15% | 7,521 |
| Aug 24, 2026 | 3,339.00 | 3,345.00 | 3,343.00 | 3,343.50 | 3,343.50 | - | 3,094 |
| Aug 21, 2026 | 3,336.00 | 3,339.00 | 3,335.00 | 3,343.50 | 3,343.50 | 0.50% | 9,006 |
| Aug 20, 2026 | 3,337.00 | 3,334.00 | 3,322.00 | 3,327.00 | 3,327.00 | -0.52% | 859 |
| Aug 19, 2026 | 3,375.00 | 3,375.00 | 3,343.00 | 3,344.50 | 3,344.50 | -0.04% | 4,554 |
| Aug 18, 2026 | 3,390.00 | 3,391.00 | 3,383.00 | 3,381.00 | 3,345.69 | -0.03% | 1,420 |
| Aug 17, 2026 | 3,389.00 | 3,393.00 | 3,380.15 | 3,382.00 | 3,346.68 | -0.24% | 12,243 |
| Aug 14, 2026 | 3,389.00 | 3,393.00 | 3,377.00 | 3,390.00 | 3,354.60 | 0.30% | 3,321 |
| Aug 13, 2026 | 3,387.00 | 3,391.00 | 3,380.00 | 3,380.00 | 3,344.70 | 0.09% | 6,004 |
| Aug 12, 2026 | 3,372.00 | 3,380.00 | 3,367.00 | 3,377.00 | 3,341.73 | 0.10% | 628 |
| Aug 11, 2026 | 3,370.00 | 3,380.00 | 3,367.00 | 3,373.50 | 3,338.27 | 0.01% | 22,415 |
| Aug 10, 2026 | 3,376.00 | 3,378.00 | 3,367.00 | 3,373.00 | 3,337.78 | -0.13% | 9,918 |
| Aug 7, 2026 | 3,370.00 | 3,384.91 | 3,365.00 | 3,377.50 | 3,342.23 | 0.28% | 2,625 |
| Aug 6, 2026 | 3,385.00 | 3,385.00 | 3,367.00 | 3,368.00 | 3,332.83 | 0.33% | 32,416 |
| Aug 5, 2026 | 3,366.00 | 3,372.25 | 3,357.33 | 3,357.00 | 3,321.94 | -0.16% | 21,402 |
| Aug 4, 2026 | 3,355.00 | 3,376.00 | 3,347.00 | 3,362.50 | 3,327.39 | 0.16% | 3,728 |
| Aug 3, 2026 | 3,356.00 | 3,365.00 | 3,333.00 | 3,357.00 | 3,321.94 | 0.51% | 3,404 |
| Jul 31, 2026 | 3,347.00 | 3,365.00 | 3,338.00 | 3,340.00 | 3,305.12 | -0.21% | 6,932 |
| Jul 30, 2026 | 3,350.00 | 3,365.00 | 3,340.00 | 3,347.00 | 3,312.05 | -0.42% | 9,256 |
| Jul 29, 2026 | 3,372.00 | 3,383.00 | 3,361.00 | 3,361.00 | 3,325.90 | 0.19% | 9,521 |
| Jul 28, 2026 | 3,335.00 | 3,356.00 | 3,325.00 | 3,354.50 | 3,319.47 | 0.93% | 13,960 |
| Jul 27, 2026 | 3,329.00 | 3,331.00 | 3,303.00 | 3,323.50 | 3,288.79 | 0.65% | 1,605 |
| Jul 24, 2026 | 3,292.00 | 3,305.00 | 3,281.00 | 3,302.00 | 3,267.52 | 0.64% | 12,420 |
| Jul 23, 2026 | 3,298.00 | 3,305.00 | 3,281.00 | 3,281.00 | 3,246.74 | -0.49% | 2,264 |
| Jul 22, 2026 | 3,291.00 | 3,305.80 | 3,270.00 | 3,297.00 | 3,262.57 | 1.04% | 5,019 |
| Jul 21, 2026 | 3,251.00 | 3,278.00 | 3,245.00 | 3,263.00 | 3,228.92 | 0.43% | 1,671 |
| Jul 20, 2026 | 3,249.00 | 3,264.00 | 3,241.00 | 3,249.00 | 3,215.07 | -0.34% | 3,404 |
| Jul 17, 2026 | 3,244.00 | 3,265.00 | 3,229.00 | 3,260.00 | 3,225.96 | 0.56% | 6,721 |
| Jul 16, 2026 | 3,214.00 | 3,242.00 | 3,212.75 | 3,242.00 | 3,208.14 | 0.53% | 1,789 |
| Jul 15, 2026 | 3,237.00 | 3,237.00 | 3,218.00 | 3,225.00 | 3,191.32 | -0.25% | 4,527 |