Xtrackers Euro Stoxx 50 Short Daily Swap UCITS ETF (LON:XSSX)
London · Delayed Price · Currency is GBP · Price in GBX 446.10
-0.88 (-0.20%)
Sep 22, 2026, 5:15 PM GMT
LON:XSSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 445.41 | 445.51 | 445.41 | 446.10 | 446.10 | -0.20% | 17,989 |
| Sep 21, 2026 | 446.98 | 446.98 | 446.98 | 446.98 | 446.98 | -1.38% | - |
| Sep 18, 2026 | 453.92 | 453.92 | 453.92 | 453.25 | 453.25 | 1.21% | 2,203 |
| Sep 17, 2026 | 447.85 | 447.85 | 447.85 | 447.85 | 447.85 | -0.56% | - |
| Sep 16, 2026 | 450.35 | 450.35 | 450.35 | 450.35 | 450.35 | -0.30% | - |
| Sep 15, 2026 | 451.70 | 451.70 | 451.70 | 451.70 | 451.70 | 0.28% | - |
| Sep 14, 2026 | 451.45 | 451.45 | 451.45 | 450.45 | 450.45 | 0.85% | 13,354 |
| Sep 11, 2026 | 447.62 | 447.62 | 447.62 | 446.65 | 446.65 | -0.90% | 2,162 |
| Sep 10, 2026 | 450.70 | 450.70 | 450.70 | 450.70 | 450.70 | 0.59% | - |
| Sep 9, 2026 | 448.08 | 448.08 | 448.08 | 448.08 | 448.08 | 1.60% | - |
| Sep 8, 2026 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | -0.18% | - |
| Sep 7, 2026 | 441.78 | 441.78 | 441.78 | 441.78 | 441.78 | -0.10% | - |
| Sep 4, 2026 | 442.23 | 442.23 | 442.23 | 442.23 | 442.23 | -0.03% | - |
| Sep 3, 2026 | 444.50 | 444.56 | 444.50 | 442.38 | 442.38 | -0.26% | 25,180 |
| Sep 2, 2026 | 443.53 | 443.53 | 443.53 | 443.53 | 443.53 | 0.24% | - |
| Sep 1, 2026 | 442.48 | 442.48 | 442.48 | 442.48 | 442.48 | 2.11% | - |
| Aug 28, 2026 | 433.35 | 433.35 | 433.35 | 433.35 | 433.35 | -1.23% | - |
| Aug 27, 2026 | 438.73 | 438.73 | 438.73 | 438.73 | 438.73 | 0.83% | - |
| Aug 26, 2026 | 435.13 | 435.13 | 435.13 | 435.13 | 435.13 | -0.03% | - |
| Aug 25, 2026 | 435.25 | 435.25 | 435.25 | 435.25 | 435.25 | -0.06% | - |
| Aug 24, 2026 | 435.50 | 435.50 | 435.50 | 435.50 | 435.50 | -0.06% | - |
| Aug 21, 2026 | 435.48 | 435.48 | 435.48 | 435.78 | 435.78 | -0.33% | 2,305 |
| Aug 20, 2026 | 439.15 | 439.15 | 439.15 | 437.23 | 437.23 | 0.32% | 6,830 |
| Aug 19, 2026 | 433.71 | 433.71 | 433.71 | 435.83 | 435.83 | 0.47% | 2,305 |
| Aug 18, 2026 | 432.00 | 432.00 | 432.00 | 433.78 | 433.78 | 1.11% | 2 |
| Aug 17, 2026 | 429.00 | 429.00 | 429.00 | 429.03 | 429.03 | 0.05% | 26,327 |
| Aug 14, 2026 | 428.80 | 428.80 | 428.80 | 428.80 | 428.80 | 0.05% | - |
| Aug 13, 2026 | 428.58 | 428.58 | 428.58 | 428.58 | 428.58 | -0.09% | - |
| Aug 12, 2026 | 428.75 | 428.75 | 428.75 | 428.95 | 428.95 | 0.30% | 26,032 |
| Aug 11, 2026 | 427.65 | 427.65 | 427.65 | 427.65 | 427.65 | -0.11% | - |
| Aug 10, 2026 | 428.13 | 428.13 | 428.13 | 428.13 | 428.13 | -0.45% | - |
| Aug 7, 2026 | 430.05 | 430.05 | 430.05 | 430.05 | 430.05 | -0.21% | - |
| Aug 6, 2026 | 430.95 | 430.95 | 430.95 | 430.95 | 430.95 | -0.68% | - |
| Aug 5, 2026 | 432.85 | 432.85 | 432.85 | 433.90 | 433.90 | 0.27% | 434 |
| Aug 4, 2026 | 432.75 | 432.75 | 432.75 | 432.75 | 432.75 | -0.84% | - |
| Aug 3, 2026 | 436.43 | 436.43 | 436.43 | 436.43 | 436.43 | -1.03% | - |
| Jul 31, 2026 | 441.55 | 441.55 | 437.13 | 440.98 | 440.98 | -0.57% | 12,420 |
| Jul 30, 2026 | 446.20 | 446.20 | 446.20 | 443.50 | 443.50 | -1.31% | 6,355 |
| Jul 29, 2026 | 449.40 | 449.40 | 449.40 | 449.40 | 449.40 | 0.76% | - |
| Jul 28, 2026 | 446.03 | 446.03 | 446.03 | 446.03 | 446.03 | 0.26% | - |
| Jul 27, 2026 | 442.35 | 442.35 | 442.35 | 444.85 | 444.85 | -0.08% | 9,580 |
| Jul 24, 2026 | 445.40 | 445.40 | 445.40 | 445.20 | 445.20 | -1.43% | 2,022 |
| Jul 23, 2026 | 445.95 | 451.75 | 445.95 | 451.68 | 451.68 | 2.09% | 10,204 |
| Jul 22, 2026 | 442.43 | 442.43 | 442.43 | 442.43 | 442.43 | -0.57% | - |
| Jul 21, 2026 | 444.98 | 444.98 | 444.98 | 444.98 | 444.98 | -0.39% | - |
| Jul 20, 2026 | 445.30 | 446.70 | 445.00 | 446.73 | 446.73 | -0.15% | 29,893 |
| Jul 17, 2026 | 447.38 | 447.38 | 447.38 | 447.38 | 447.38 | 0.85% | - |
| Jul 16, 2026 | 443.60 | 443.60 | 443.60 | 443.60 | 443.60 | -0.01% | - |
| Jul 15, 2026 | 443.65 | 443.65 | 443.65 | 443.65 | 443.65 | -0.36% | - |
| Jul 14, 2026 | 445.50 | 445.50 | 445.50 | 445.25 | 445.25 | -0.15% | 2,513 |