Xtrackers S&P 500 Swap UCITS ETF (LON:XSXG)
London · Delayed Price · Currency is GBP 12.77
+0.09 (0.69%)
Last updated: Sep 22, 2026, 4:23 PM GMT
LON:XSXG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.75 | 12.78 | 12.74 | 12.77 | 12.77 | 0.69% | 18,090 |
| Sep 21, 2026 | 12.60 | 12.67 | 12.60 | 12.68 | 12.68 | 1.33% | 15,606 |
| Sep 18, 2026 | 12.58 | 12.59 | 12.52 | 12.52 | 12.52 | -0.17% | 10,719 |
| Sep 17, 2026 | 12.47 | 12.55 | 12.47 | 12.54 | 12.54 | 0.89% | 8,810 |
| Sep 16, 2026 | 12.38 | 12.43 | 12.38 | 12.43 | 12.43 | 0.66% | 54,428 |
| Sep 15, 2026 | 12.37 | 12.40 | 12.33 | 12.35 | 12.35 | -0.28% | 25,146 |
| Sep 14, 2026 | 12.37 | 12.41 | 12.36 | 12.38 | 12.38 | -0.52% | 9,452 |
| Sep 11, 2026 | 12.37 | 12.45 | 12.37 | 12.45 | 12.45 | 0.91% | 35,591 |
| Sep 10, 2026 | 12.39 | 12.40 | 12.30 | 12.33 | 12.33 | -0.15% | 17,639 |
| Sep 9, 2026 | 12.42 | 12.43 | 12.36 | 12.35 | 12.35 | -0.81% | 9,497 |
| Sep 8, 2026 | 12.47 | 12.49 | 12.43 | 12.45 | 12.45 | -0.10% | 24,031 |
| Sep 7, 2026 | 12.51 | 12.51 | 12.47 | 12.47 | 12.47 | -0.29% | 14,768 |
| Sep 4, 2026 | 12.57 | 12.57 | 12.51 | 12.50 | 12.50 | -0.37% | 4,936 |
| Sep 3, 2026 | 12.47 | 12.53 | 12.46 | 12.55 | 12.55 | 0.65% | 5,782 |
| Sep 2, 2026 | 12.40 | 12.47 | 12.36 | 12.47 | 12.47 | 0.53% | 12,672 |
| Sep 1, 2026 | 12.45 | 12.45 | 12.37 | 12.40 | 12.40 | -1.25% | 40,670 |
| Aug 28, 2026 | 12.47 | 12.56 | 12.46 | 12.56 | 12.56 | 0.81% | 60,609 |
| Aug 27, 2026 | 12.43 | 12.47 | 12.40 | 12.46 | 12.46 | 0.61% | 17,537 |
| Aug 26, 2026 | 12.34 | 12.39 | 12.33 | 12.38 | 12.38 | 0.37% | 118,908 |
| Aug 25, 2026 | 12.33 | 12.37 | 12.32 | 12.34 | 12.34 | 0.28% | 7,908 |
| Aug 24, 2026 | 12.30 | 12.31 | 12.29 | 12.30 | 12.30 | -0.37% | 2,316 |
| Aug 21, 2026 | 12.30 | 12.35 | 12.30 | 12.35 | 12.35 | -0.03% | 1,812 |
| Aug 20, 2026 | 12.43 | 12.44 | 12.34 | 12.35 | 12.35 | -0.82% | 8,794 |
| Aug 19, 2026 | 12.44 | 12.47 | 12.40 | 12.46 | 12.46 | -0.09% | 7,396 |
| Aug 18, 2026 | 12.54 | 12.54 | 12.49 | 12.50 | 12.47 | -0.89% | 31,861 |
| Aug 17, 2026 | 12.64 | 12.64 | 12.59 | 12.61 | 12.58 | -0.11% | 33,423 |
| Aug 14, 2026 | 12.69 | 12.69 | 12.63 | 12.62 | 12.59 | -0.39% | 7,719 |
| Aug 13, 2026 | 12.64 | 12.68 | 12.63 | 12.67 | 12.64 | 0.60% | 7,070 |
| Aug 12, 2026 | 12.58 | 12.61 | 12.58 | 12.60 | 12.57 | -0.02% | 77,571 |
| Aug 11, 2026 | 12.61 | 12.65 | 12.61 | 12.60 | 12.57 | -0.06% | 3,262 |
| Aug 10, 2026 | 12.64 | 12.64 | 12.61 | 12.61 | 12.58 | -0.19% | 2,856 |
| Aug 7, 2026 | 12.60 | 12.63 | 12.57 | 12.63 | 12.60 | 0.24% | 36,192 |
| Aug 6, 2026 | 12.62 | 12.64 | 12.60 | 12.60 | 12.57 | -0.20% | 15,393 |
| Aug 5, 2026 | 12.67 | 12.71 | 12.63 | 12.62 | 12.59 | 0.38% | 59,063 |
| Aug 4, 2026 | 12.46 | 12.58 | 12.43 | 12.58 | 12.55 | 1.48% | 33,645 |
| Aug 3, 2026 | 12.28 | 12.38 | 12.27 | 12.39 | 12.36 | 2.29% | 20,213 |
| Jul 31, 2026 | 12.18 | 12.25 | 12.11 | 12.11 | 12.09 | 0.60% | 39,655 |
| Jul 30, 2026 | 12.08 | 12.13 | 12.05 | 12.04 | 12.01 | -1.11% | 41,908 |
| Jul 29, 2026 | 12.29 | 12.31 | 12.17 | 12.18 | 12.15 | -0.77% | 37,006 |
| Jul 28, 2026 | 12.22 | 12.27 | 12.20 | 12.27 | 12.24 | 0.42% | 69,436 |
| Jul 27, 2026 | 12.30 | 12.34 | 12.22 | 12.22 | 12.19 | -0.34% | 10,026 |
| Jul 24, 2026 | 12.21 | 12.25 | 12.19 | 12.26 | 12.23 | 0.64% | 4,809 |
| Jul 23, 2026 | 12.28 | 12.29 | 12.22 | 12.19 | 12.16 | -1.26% | 7,966 |
| Jul 22, 2026 | 12.28 | 12.32 | 12.28 | 12.34 | 12.31 | 0.18% | 4,291 |
| Jul 21, 2026 | 12.22 | 12.31 | 12.21 | 12.32 | 12.29 | 0.62% | 8,107 |
| Jul 20, 2026 | 12.17 | 12.24 | 12.16 | 12.24 | 12.21 | 0.30% | 20,176 |
| Jul 17, 2026 | 12.17 | 12.23 | 12.14 | 12.21 | 12.18 | -0.93% | 29,077 |
| Jul 16, 2026 | 12.28 | 12.32 | 12.25 | 12.32 | 12.29 | 0.11% | 53,214 |
| Jul 15, 2026 | 12.38 | 12.40 | 12.30 | 12.31 | 12.28 | -0.55% | 20,172 |
| Jul 14, 2026 | 12.35 | 12.37 | 12.30 | 12.38 | 12.35 | -0.14% | 82,227 |