Xtrackers ShortDAX Daily Swap UCITS ETF (LON:XSDX)
London · Delayed Price · Currency is GBP · Price in GBX 789.92
+7.57 (0.97%)
Sep 23, 2026, 4:15 PM GMT
LON:XSDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 789.92 | 789.92 | 789.92 | 789.92 | - | 0.97% | 8,231 |
| Sep 22, 2026 | 780.30 | 780.30 | 780.30 | 782.35 | 782.35 | -0.07% | 16,112 |
| Sep 21, 2026 | 782.90 | 782.90 | 782.90 | 782.90 | 782.90 | -1.07% | - |
| Sep 18, 2026 | 791.35 | 791.35 | 791.35 | 791.35 | 791.35 | 1.46% | - |
| Sep 17, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -0.47% | - |
| Sep 16, 2026 | 783.65 | 783.65 | 783.65 | 783.65 | 783.65 | -0.33% | - |
| Sep 15, 2026 | 793.00 | 793.00 | 793.00 | 786.25 | 786.25 | 0.04% | 20 |
| Sep 14, 2026 | 785.90 | 785.90 | 785.90 | 785.90 | 785.90 | 0.33% | - |
| Sep 11, 2026 | 786.70 | 786.70 | 784.30 | 783.30 | 783.30 | -0.77% | 29,290 |
| Sep 10, 2026 | 789.35 | 789.35 | 789.35 | 789.35 | 789.35 | 0.76% | - |
| Sep 9, 2026 | 784.50 | 784.50 | 776.28 | 783.40 | 783.40 | 1.65% | 16,128 |
| Sep 8, 2026 | 772.58 | 772.58 | 772.58 | 770.65 | 770.65 | -0.05% | 2,500 |
| Sep 7, 2026 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | 0.20% | - |
| Sep 4, 2026 | 766.42 | 766.42 | 766.35 | 769.45 | 769.45 | -0.03% | 366 |
| Sep 3, 2026 | 776.30 | 776.30 | 772.90 | 769.70 | 769.70 | -0.59% | 24,718 |
| Sep 2, 2026 | 774.25 | 774.25 | 774.25 | 774.25 | 774.25 | 0.62% | - |
| Sep 1, 2026 | 769.50 | 769.50 | 769.50 | 769.50 | 769.50 | 2.55% | - |
| Aug 28, 2026 | 750.35 | 750.35 | 750.35 | 750.35 | 750.35 | -1.03% | - |
| Aug 27, 2026 | 758.15 | 758.15 | 758.15 | 758.15 | 758.15 | -0.11% | - |
| Aug 26, 2026 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | 0.07% | - |
| Aug 25, 2026 | 759.70 | 759.70 | 759.09 | 758.50 | 758.50 | -0.56% | 15,483 |
| Aug 24, 2026 | 762.80 | 762.80 | 762.80 | 762.80 | 762.80 | -0.09% | - |
| Aug 21, 2026 | 763.50 | 763.50 | 763.50 | 763.50 | 763.50 | -0.41% | - |
| Aug 20, 2026 | 768.32 | 768.32 | 768.30 | 766.65 | 766.65 | 0.42% | 650 |
| Aug 19, 2026 | 763.45 | 763.45 | 763.45 | 763.45 | 763.45 | 0.29% | - |
| Aug 18, 2026 | 761.25 | 761.25 | 761.25 | 761.25 | 761.25 | 0.92% | - |
| Aug 17, 2026 | 754.09 | 754.09 | 754.09 | 754.30 | 754.30 | 0.28% | 2,283 |
| Aug 14, 2026 | 752.20 | 752.20 | 752.20 | 752.20 | 752.20 | -0.54% | - |
| Aug 13, 2026 | 756.25 | 756.25 | 756.25 | 756.25 | 756.25 | 0.26% | - |
| Aug 12, 2026 | 754.30 | 754.30 | 754.30 | 754.30 | 754.30 | 0.21% | - |
| Aug 11, 2026 | 756.70 | 756.76 | 750.00 | 752.70 | 752.70 | -0.11% | 13,380 |
| Aug 10, 2026 | 755.10 | 755.10 | 755.10 | 753.50 | 753.50 | -0.26% | 1,260 |
| Aug 7, 2026 | 755.19 | 755.37 | 755.19 | 755.50 | 755.50 | -0.70% | 21,732 |
| Aug 6, 2026 | 760.85 | 760.85 | 760.85 | 760.85 | 760.85 | -0.17% | - |
| Aug 5, 2026 | 762.09 | 762.09 | 762.09 | 762.15 | 762.15 | 0.42% | 849 |
| Aug 4, 2026 | 759.50 | 761.91 | 759.50 | 759.00 | 759.00 | -0.69% | 18,669 |
| Aug 3, 2026 | 767.60 | 767.60 | 767.30 | 764.30 | 764.30 | -1.37% | 12,357 |
| Jul 31, 2026 | 769.00 | 769.00 | 769.00 | 774.95 | 774.95 | -0.44% | 1,230 |
| Jul 30, 2026 | 778.40 | 778.40 | 778.40 | 778.40 | 778.40 | -0.41% | - |
| Jul 29, 2026 | 781.60 | 781.60 | 781.60 | 781.60 | 781.60 | 0.17% | - |
| Jul 28, 2026 | 780.25 | 780.25 | 780.25 | 780.25 | 780.25 | -0.05% | - |
| Jul 27, 2026 | 780.30 | 780.30 | 778.40 | 780.65 | 780.65 | -1.11% | 25,063 |
| Jul 24, 2026 | 789.45 | 789.45 | 789.45 | 789.45 | 789.45 | -1.66% | - |
| Jul 23, 2026 | 797.30 | 797.30 | 797.30 | 802.80 | 802.80 | 2.05% | 9,168 |
| Jul 22, 2026 | 789.40 | 789.50 | 789.40 | 786.70 | 786.70 | -0.68% | 28,175 |
| Jul 21, 2026 | 792.10 | 792.10 | 792.10 | 792.10 | 792.10 | -0.20% | - |
| Jul 20, 2026 | 791.90 | 791.90 | 791.90 | 793.70 | 793.70 | -0.11% | 12,246 |
| Jul 17, 2026 | 800.00 | 800.00 | 795.90 | 794.60 | 794.60 | 0.39% | 1,440 |
| Jul 16, 2026 | 795.50 | 795.50 | 795.00 | 791.55 | 791.55 | 0.69% | 2,830 |
| Jul 15, 2026 | 786.60 | 786.60 | 786.60 | 786.15 | 786.15 | -0.17% | 1,423 |