Xtrackers FTSE 100 Short Daily Swap UCITS ETF (LON:XUKS)
London · Delayed Price · Currency is GBP · Price in GBX 273.53
+1.98 (0.73%)
Aug 1, 2025, 4:35 PM BST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 273.80 | 274.00 | 273.27 | 273.52 | 273.52 | 0.73% | 19,069 |
| Jul 31, 2025 | 270.43 | 271.55 | 270.25 | 271.55 | 271.55 | 0.02% | 30,217 |
| Jul 30, 2025 | 272.00 | 272.20 | 271.50 | 271.50 | 271.50 | 0.12% | 60,761 |
| Jul 29, 2025 | 272.40 | 272.40 | 270.65 | 271.18 | 271.18 | -0.76% | 7,420 |
| Jul 28, 2025 | 271.50 | 273.25 | 271.50 | 273.25 | 273.25 | 0.59% | 4 |
| Jul 25, 2025 | 272.10 | 272.10 | 271.65 | 271.65 | 271.65 | 0.27% | 200 |
| Jul 24, 2025 | 271.80 | 271.95 | 270.62 | 270.93 | 270.93 | -0.81% | 239,477 |
| Jul 23, 2025 | 272.95 | 273.20 | 272.95 | 273.13 | 273.13 | -0.46% | 35,197 |
| Jul 22, 2025 | 274.53 | 274.83 | 274.40 | 274.40 | 274.40 | -0.11% | 14,739 |
| Jul 21, 2025 | 275.10 | 275.10 | 274.70 | 274.70 | 274.70 | -0.16% | 113,866 |
| Jul 18, 2025 | 274.80 | 275.30 | 274.80 | 275.15 | 275.15 | -0.07% | 69,588 |
| Jul 17, 2025 | 275.48 | 275.65 | 275.33 | 275.33 | 275.33 | -0.36% | 35,582 |
| Jul 16, 2025 | 276.33 | 276.33 | 276.33 | 276.33 | 276.33 | -0.03% | - |
| Jul 15, 2025 | 274.30 | 276.40 | 274.30 | 276.40 | 276.40 | 0.66% | 9,042 |
| Jul 14, 2025 | 276.57 | 276.57 | 274.60 | 274.60 | 274.60 | -0.65% | 53,768 |
| Jul 11, 2025 | 275.20 | 276.40 | 275.18 | 276.40 | 276.40 | 0.51% | 29,114 |
| Jul 10, 2025 | 276.35 | 276.35 | 275.00 | 275.00 | 275.00 | -1.18% | 149,586 |
| Jul 9, 2025 | 278.40 | 278.60 | 278.27 | 278.27 | 278.27 | -0.30% | 5,748 |
| Jul 8, 2025 | 279.27 | 279.27 | 279.00 | 279.10 | 279.10 | -0.39% | 30,740 |
| Jul 7, 2025 | 280.05 | 280.18 | 279.85 | 280.18 | 280.18 | 0.26% | 11,772 |
| Jul 4, 2025 | 280.35 | 280.40 | 279.45 | 279.45 | 279.45 | -0.01% | 9,002 |
| Jul 3, 2025 | 279.75 | 280.11 | 278.85 | 279.48 | 279.48 | -0.45% | 64,420 |
| Jul 2, 2025 | 279.75 | 281.74 | 279.75 | 280.75 | 280.75 | 0.17% | 76,461 |
| Jul 1, 2025 | 281.28 | 281.28 | 280.27 | 280.27 | 280.27 | -0.13% | 29,843 |
| Jun 30, 2025 | 280.92 | 280.95 | 280.63 | 280.63 | 280.63 | 0.18% | 3,558 |
| Jun 27, 2025 | 281.09 | 281.09 | 279.98 | 280.13 | 280.13 | -0.50% | 45,162 |
| Jun 26, 2025 | 282.30 | 282.30 | 281.20 | 281.55 | 281.55 | -0.25% | 25,465 |
| Jun 25, 2025 | 280.15 | 282.25 | 280.15 | 282.25 | 282.25 | 0.51% | 69,467 |
| Jun 24, 2025 | 279.81 | 280.85 | 279.81 | 280.83 | 280.83 | -0.02% | 2,575 |
| Jun 23, 2025 | 280.84 | 280.88 | 280.83 | 280.88 | 280.88 | 0.20% | 8,879 |
| Jun 20, 2025 | 278.85 | 280.33 | 278.38 | 280.33 | 280.33 | 0.17% | 75,059 |
| Jun 19, 2025 | 279.75 | 279.85 | 278.77 | 279.85 | 279.85 | 0.70% | 13,906 |
| Jun 18, 2025 | 278.04 | 278.04 | 277.80 | 277.90 | 277.90 | -0.19% | 55,716 |
| Jun 17, 2025 | 278.50 | 278.50 | 278.17 | 278.43 | 278.43 | 0.57% | 10,900 |
| Jun 16, 2025 | 277.25 | 277.30 | 276.85 | 276.85 | 276.85 | -0.38% | 57,663 |
| Jun 13, 2025 | 277.65 | 278.35 | 277.36 | 277.90 | 277.90 | 0.43% | 114,043 |
| Jun 12, 2025 | 277.70 | 277.70 | 276.20 | 276.70 | 276.70 | -0.03% | 42,501 |
| Jun 11, 2025 | 277.05 | 277.05 | 276.77 | 276.77 | 276.77 | -0.02% | 2 |
| Jun 10, 2025 | 277.05 | 277.33 | 276.50 | 276.83 | 276.83 | -0.44% | 66,046 |
| Jun 9, 2025 | 277.83 | 278.05 | 277.83 | 278.05 | 278.05 | 0.05% | 18,596 |
| Jun 6, 2025 | 278.10 | 278.10 | 277.35 | 277.90 | 277.90 | -0.22% | 18 |
| Jun 5, 2025 | 278.44 | 279.15 | 277.95 | 278.50 | 278.50 | -0.05% | 11,185 |
| Jun 4, 2025 | 278.65 | 278.65 | 277.95 | 278.63 | 278.63 | -0.15% | 27,952 |
| Jun 3, 2025 | 280.45 | 280.45 | 279.05 | 279.05 | 279.05 | -0.02% | 71,539 |
| Jun 2, 2025 | 279.70 | 280.69 | 279.00 | 279.10 | 279.10 | -0.13% | 223,088 |
| May 30, 2025 | 279.55 | 279.69 | 279.00 | 279.45 | 279.45 | -0.49% | 385,771 |
| May 29, 2025 | 279.55 | 280.95 | 279.55 | 280.83 | 280.83 | 0.03% | 151,724 |
| May 28, 2025 | 278.80 | 280.75 | 278.80 | 280.75 | 280.75 | 0.63% | 226,058 |
| May 27, 2025 | 279.10 | 279.55 | 277.71 | 279.00 | 279.00 | -0.85% | 176,355 |
| May 23, 2025 | 279.55 | 284.22 | 279.55 | 281.40 | 281.40 | 0.29% | 357,081 |