Skip to main content
logo
Xtrackers S&P Select Frontier Swap UCITS ETF (LON:XSFR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,313.00
+29.75 (1.30%)
Sep 22, 2026, 5:15 PM GMT

LON:XSFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,318.002,329.002,290.502,313.002,313.001.30%1,935
Sep 21, 20262,284.002,295.002,266.012,283.252,283.25-0.47%3,246
Sep 18, 20262,291.462,291.462,276.412,294.002,294.000.07%254
Sep 17, 20262,279.002,302.752,279.002,292.502,292.501.20%2,095
Sep 16, 20262,281.502,281.502,262.322,265.252,265.25-0.71%77
Sep 15, 20262,273.032,273.032,273.032,281.502,281.50-0.41%756
Sep 14, 20262,281.802,281.802,281.802,291.002,291.00-0.59%1,872
Sep 11, 20262,325.052,325.052,307.142,304.502,304.50-0.30%1,327
Sep 10, 20262,319.002,319.002,296.052,311.502,311.500.77%1,256
Sep 9, 20262,329.042,329.042,296.972,293.752,293.75-1.53%2,822
Sep 8, 20262,321.502,340.712,318.992,329.502,329.500.59%194
Sep 7, 20262,332.002,334.182,314.502,315.752,315.75-1.36%585
Sep 4, 20262,360.502,362.502,355.582,347.752,347.750.69%680
Sep 3, 20262,324.542,324.542,324.542,331.752,331.750.83%166
Sep 2, 20262,295.002,340.002,294.002,312.502,312.500.72%3,052
Sep 1, 20262,300.002,320.502,288.502,296.002,296.000.14%675
Aug 28, 20262,291.902,296.002,296.002,292.752,292.75-0.03%776
Aug 27, 20262,313.532,313.532,279.222,293.502,293.50-0.20%1,148
Aug 26, 20262,310.532,310.532,287.552,298.002,298.001.00%434
Aug 25, 20262,284.502,292.202,276.002,275.252,275.250.43%2,779
Aug 24, 20262,265.502,265.502,265.502,265.502,265.500.62%-
Aug 21, 20262,240.322,243.002,243.002,251.502,251.501.13%175
Aug 20, 20262,223.002,223.002,223.002,226.252,226.250.38%4
Aug 19, 20262,217.912,217.912,201.812,217.752,217.75-0.09%3,284
Aug 18, 20262,219.752,219.752,219.752,219.752,219.75-0.30%-
Aug 17, 20262,210.002,210.542,210.002,226.502,226.50-0.18%95
Aug 14, 20262,236.272,241.402,230.002,230.502,230.50-1.06%3,699
Aug 13, 20262,239.222,239.222,239.222,254.502,254.50-0.58%2
Aug 12, 20262,267.752,267.752,267.752,267.752,267.75-0.20%-
Aug 11, 20262,283.892,283.892,283.892,272.252,272.251.20%43
Aug 10, 20262,252.282,240.502,240.002,245.252,245.25-0.22%2,461
Aug 7, 20262,264.512,275.942,264.512,250.252,250.25-0.72%394
Aug 6, 20262,244.552,240.002,240.002,266.502,266.50-0.77%621
Aug 5, 20262,287.952,288.142,285.032,284.002,284.000.04%393
Aug 4, 20262,277.892,277.892,277.892,283.002,283.000.02%6
Aug 3, 20262,256.302,276.002,252.712,282.502,282.501.31%551
Jul 31, 20262,277.002,261.502,261.502,253.002,253.000.02%465
Jul 30, 20262,239.502,239.502,239.502,252.502,252.500.36%878
Jul 29, 20262,258.712,258.712,258.712,244.502,244.500.57%331
Jul 28, 20262,220.982,220.982,220.982,231.752,231.75-0.01%1,929
Jul 27, 20262,215.472,248.002,215.472,232.002,232.000.48%1,311
Jul 24, 20262,212.852,212.852,212.852,221.252,221.25-0.41%276
Jul 23, 20262,230.582,230.582,230.582,230.502,230.500.50%68
Jul 22, 20262,220.502,206.502,206.502,219.502,219.50-0.57%1,415
Jul 21, 20262,224.002,233.102,217.932,232.252,232.250.78%1,199
Jul 20, 20262,209.402,209.402,202.382,215.002,215.00-0.85%939
Jul 17, 20262,240.502,240.502,226.102,234.002,234.00-0.81%1,011
Jul 16, 20262,238.092,238.092,238.092,252.252,252.250.78%5
Jul 15, 20262,256.502,256.502,235.432,234.752,234.75-0.66%560
Jul 14, 20262,269.402,269.402,269.402,249.502,249.50-0.56%109