Xtrackers ShortDAX Daily Swap UCITS ETF (LON:XSDX)
London · Delayed Price · Currency is GBP · Price in GBX 824.90
+0.75 (0.09%)
Oct 23, 2025, 5:15 PM BST
LON:XSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 825.40 | 825.40 | 824.90 | 824.90 | 824.90 | 0.09% | 7,414 |
| Oct 22, 2025 | 824.15 | 824.15 | 824.15 | 824.15 | 824.15 | 0.99% | - |
| Oct 21, 2025 | 818.13 | 818.13 | 816.10 | 816.10 | 816.10 | -0.42% | 48,888 |
| Oct 20, 2025 | 819.37 | 819.55 | 819.37 | 819.55 | 819.55 | -2.00% | 24,671 |
| Oct 17, 2025 | 836.50 | 840.50 | 833.47 | 836.30 | 836.30 | 1.89% | 28,707 |
| Oct 16, 2025 | 823.70 | 823.70 | 820.75 | 820.75 | 820.75 | -0.12% | 19,002 |
| Oct 15, 2025 | 823.30 | 823.30 | 821.75 | 821.75 | 821.75 | -0.32% | 9,538 |
| Oct 14, 2025 | 824.70 | 825.92 | 824.40 | 824.40 | 824.40 | 1.07% | 18,879 |
| Oct 13, 2025 | 818.60 | 818.60 | 815.65 | 815.65 | 815.65 | -0.71% | 12,214 |
| Oct 10, 2025 | 808.90 | 821.50 | 808.59 | 821.50 | 821.50 | 1.77% | 70,515 |
| Oct 9, 2025 | 806.09 | 807.25 | 806.09 | 807.25 | 807.25 | 0.20% | 11,164 |
| Oct 8, 2025 | 810.60 | 810.60 | 805.35 | 805.65 | 805.65 | -1.24% | 38,809 |
| Oct 7, 2025 | 815.70 | 816.60 | 814.06 | 815.75 | 815.75 | 0.02% | 4,330 |
| Oct 6, 2025 | 817.00 | 818.30 | 815.40 | 815.60 | 815.60 | -0.37% | 280,789 |
| Oct 3, 2025 | 817.00 | 819.97 | 817.00 | 818.60 | 818.60 | 0.25% | 15,979 |
| Oct 2, 2025 | 821.07 | 821.07 | 815.64 | 816.55 | 816.55 | -1.00% | 27,614 |
| Oct 1, 2025 | 824.80 | 824.80 | 824.80 | 824.80 | 824.80 | -1.33% | - |
| Sep 30, 2025 | 843.68 | 843.68 | 835.95 | 835.95 | 835.95 | -0.51% | 400 |
| Sep 29, 2025 | 837.60 | 843.57 | 837.60 | 840.25 | 840.25 | -0.07% | 13,247 |
| Sep 26, 2025 | 847.10 | 847.60 | 840.80 | 840.80 | 840.80 | -1.15% | 11,248 |
| Sep 25, 2025 | 846.67 | 854.40 | 846.67 | 850.60 | 850.60 | 0.93% | 3,650 |
| Sep 24, 2025 | 850.00 | 850.00 | 842.75 | 842.75 | 842.75 | -0.19% | 22,964 |
| Sep 23, 2025 | 843.70 | 846.10 | 842.60 | 844.35 | 844.35 | -0.32% | 34,409 |
| Sep 22, 2025 | 848.70 | 849.11 | 847.10 | 847.10 | 847.10 | 0.54% | 27,069 |
| Sep 19, 2025 | 841.65 | 842.55 | 841.65 | 842.55 | 842.55 | 0.38% | 2,390 |
| Sep 18, 2025 | 841.30 | 841.30 | 837.40 | 839.35 | 839.35 | -1.17% | 158,775 |
| Sep 17, 2025 | 848.01 | 851.42 | 848.01 | 849.25 | 849.25 | -0.11% | 2,087 |
| Sep 16, 2025 | 835.20 | 850.15 | 835.20 | 850.15 | 850.15 | 2.04% | 32,765 |
| Sep 15, 2025 | 833.15 | 833.15 | 833.15 | 833.15 | 833.15 | -0.14% | - |
| Sep 12, 2025 | 835.80 | 835.80 | 834.10 | 834.35 | 834.35 | 0.01% | 9,546 |
| Sep 11, 2025 | 835.60 | 837.90 | 833.50 | 834.25 | 834.25 | -0.38% | 12,736 |
| Sep 10, 2025 | 829.10 | 837.40 | 829.10 | 837.40 | 837.40 | 0.38% | 9,624 |
| Sep 9, 2025 | 834.40 | 834.40 | 834.25 | 834.25 | 834.25 | 0.31% | 458 |
| Sep 8, 2025 | 834.60 | 835.20 | 831.65 | 831.65 | 831.65 | -1.04% | 22,305 |
| Sep 5, 2025 | 833.40 | 841.26 | 832.20 | 840.35 | 840.35 | 1.02% | 13,000 |
| Sep 4, 2025 | 833.30 | 833.30 | 831.90 | 831.90 | 831.90 | -1.00% | 7,094 |
| Sep 3, 2025 | 844.70 | 844.70 | 838.30 | 840.30 | 840.30 | -0.67% | 22,723 |
| Sep 2, 2025 | 831.10 | 846.00 | 831.00 | 846.00 | 846.00 | 2.99% | 6,829 |
| Sep 1, 2025 | 823.60 | 823.60 | 821.40 | 821.40 | 821.40 | -0.65% | 3,869 |
| Aug 29, 2025 | 821.60 | 826.82 | 821.60 | 826.75 | 826.75 | 0.84% | 28,120 |
| Aug 28, 2025 | 814.40 | 821.80 | 814.40 | 819.85 | 819.85 | 0.23% | 14,289 |
| Aug 27, 2025 | 815.80 | 819.46 | 815.80 | 817.95 | 817.95 | 0.23% | 11,414 |
| Aug 26, 2025 | 814.83 | 816.05 | 814.83 | 816.05 | 816.05 | 0.64% | 25,300 |
| Aug 22, 2025 | 814.22 | 814.26 | 810.90 | 810.90 | 810.90 | -0.25% | 21,999 |
| Aug 21, 2025 | 814.30 | 815.78 | 812.90 | 812.90 | 812.90 | -0.10% | 57,767 |
| Aug 20, 2025 | 809.30 | 815.04 | 808.70 | 813.75 | 813.75 | 0.84% | 24,811 |
| Aug 19, 2025 | 808.30 | 808.90 | 806.95 | 806.95 | 806.95 | -0.39% | 32,336 |
| Aug 18, 2025 | 811.40 | 811.40 | 810.00 | 810.10 | 810.10 | 0.32% | 7,783 |
| Aug 15, 2025 | 804.10 | 807.55 | 802.23 | 807.55 | 807.55 | 0.35% | 19,413 |
| Aug 14, 2025 | 807.78 | 807.78 | 804.75 | 804.75 | 804.75 | -1.07% | 1,000 |