Market data

Select a section

Xtrackers X ShortDax X2 Daily Swap

(XSD2)
Sector: n/a
46.13p
-0.32p -0.69
Last updated: 16:42:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 46.48p 46.50p 45.71p 46.13p 1,552,500
15/05/2025 46.45p 47.57p 46.45p 46.45p 626,997
14/05/2025 47.21p 47.36p 46.88p 47.14p 1,403,805
13/05/2025 46.84p 46.92p 46.65p 46.65p 1,590,724
12/05/2025 46.07p 46.94p 46.02p 46.94p 805,000
09/05/2025 47.61p 47.70p 47.36p 47.44p 3,146,273
08/05/2025 48.30p 48.49p 47.93p 48.07p 1,835,607
07/05/2025 49.06p 49.19p 48.53p 49.19p 809,456
06/05/2025 49.22p 50.09p 48.56p 48.56p 2,316,063
05/05/2025 50.63p 50.79p 49.56p 49.56p 3,935,214
02/05/2025 50.63p 50.79p 49.56p 49.56p 3,935,214
01/05/2025 50.51p 50.97p 50.36p 50.35p 350,000
30/04/2025 51.74p 52.93p 51.41p 52.13p 2,468,781
29/04/2025 52.44p 52.66p 52.15p 52.14p 3,022,730
28/04/2025 52.86p 53.04p 52.37p 53.04p 1,006,230
25/04/2025 53.98p 54.01p 53.19p 53.41p 1,543,708
24/04/2025 55.41p 55.86p 54.21p 54.21p 1,125,858
23/04/2025 55.45p 55.55p 54.60p 55.02p 4,826,513
22/04/2025 59.69p 59.81p 58.67p 58.70p 583,423
21/04/2025 57.88p 59.47p 57.83p 59.13p 5,313,068
18/04/2025 57.88p 59.47p 57.83p 59.13p 5,313,068
17/04/2025 57.88p 59.47p 57.83p 59.13p 5,313,068
16/04/2025 59.84p 60.14p 58.49p 58.49p 1,755,369
15/04/2025 59.66p 59.74p 58.47p 58.64p 1,405,989
14/04/2025 62.28p 62.68p 60.17p 61.08p 3,014,477
11/04/2025 62.84p 66.44p 62.80p 64.93p 1,097,815
10/04/2025 61.20p 63.02p 61.20p 63.00p 757,719
09/04/2025 67.98p 71.08p 67.72p 69.63p 1,947,585
08/04/2025 66.66p 67.78p 63.76p 65.19p 5,782,879
07/04/2025 71.58p 73.39p 66.08p 68.70p 4,440,704
04/04/2025 58.45p 62.74p 57.64p 62.43p 3,245,112
03/04/2025 56.03p 56.90p 54.25p 56.68p 5,238,980
02/04/2025 53.52p 53.52p 53.10p 53.10p 4,000
01/04/2025 52.17p 53.40p 52.17p 52.25p 2,405,000
31/03/2025 53.69p 54.81p 53.58p 54.11p 4,792,668
28/03/2025 51.99p 53.00p 51.82p 52.70p 2,409,508
27/03/2025 52.15p 52.15p 51.26p 51.49p 2,540,012
26/03/2025 49.76p 50.89p 49.76p 50.88p 3,653,547
25/03/2025 50.43p 50.82p 49.63p 49.63p 2,424,683
24/03/2025 49.86p 50.92p 49.78p 50.86p 1,353,237
21/03/2025 50.87p 51.46p 50.70p 50.80p 5,189,010
20/03/2025 49.48p 50.72p 49.13p 50.15p 1,263,393
19/03/2025 49.22p 49.38p 49.07p 49.07p 703,022
18/03/2025 50.69p 49.15p 48.53p 48.80p 207,500
17/03/2025 50.69p 50.69p 49.84p 49.92p 1,640,587
14/03/2025 51.98p 51.98p 50.42p 50.81p 302,434
13/03/2025 52.70p 52.87p 51.82p 52.50p 1,019,207
12/03/2025 51.70p 52.80p 51.62p 51.99p 2,566,369
11/03/2025 51.77p 54.02p 51.72p 53.83p 7,190,226
10/03/2025 50.09p 52.32p 49.77p 52.20p 2,873,800
07/03/2025 49.50p 51.00p 49.50p 50.44p 4,979,184
06/03/2025 48.99p 49.98p 48.54p 48.56p 2,873,947
05/03/2025 49.80p 50.95p 49.62p 49.79p 1,344,826
04/03/2025 50.32p 53.02p 50.32p 53.02p 3,503,931
03/03/2025 50.50p 50.50p 48.68p 49.39p 865,371
28/02/2025 51.91p 53.07p 52.05p 52.38p 0
27/02/2025 51.91p 52.17p 51.91p 52.10p 1,233,217
26/02/2025 52.56p 52.18p 51.05p 51.05p 852,548
25/02/2025 52.56p 53.24p 52.43p 53.06p 806,342
24/02/2025 52.75p 53.40p 52.72p 52.83p 589,036
21/02/2025 53.20p 53.57p 53.01p 53.47p 693,583
20/02/2025 52.46p 53.40p 52.11p 53.18p 1,840,064
19/02/2025 52.25p 52.71p 50.87p 52.71p 1,095,742
18/02/2025 51.10p 51.10p 50.85p 50.85p 195,695
17/02/2025 52.32p 52.38p 51.24p 51.24p 788,756
14/02/2025 52.54p 52.81p 52.54p 52.81p 104,456
13/02/2025 52.93p 53.40p 52.16p 52.16p 190,907
12/02/2025 54.71p 54.71p 54.42p 54.55p 479,000
11/02/2025 55.62p 55.62p 55.00p 55.00p 114,944
10/02/2025 55.74p 55.96p 55.43p 55.43p 64,159
07/02/2025 55.88p 56.36p 55.88p 56.36p 1,967,121
06/02/2025 56.46p 56.64p 55.57p 57.35p 221,586
05/02/2025 57.57p 57.57p 57.35p 57.35p 5,000
04/02/2025 57.95p 58.02p 57.49p 57.97p 1,870,215
03/02/2025 58.68p 58.68p 57.91p 57.97p 1,278,066
31/01/2025 56.49p 56.75p 56.34p 56.74p 477,012
30/01/2025 57.03p 57.03p 56.66p 56.66p 188,157
29/01/2025 60.20p 57.49p 57.14p 58.32p 31,000
28/01/2025 60.20p 58.54p 58.09p 58.32p 125,014
27/01/2025 60.20p 60.27p 59.26p 59.40p 683,874
24/01/2025 58.50p 58.91p 58.48p 58.80p 1,533,136
23/01/2025 59.67p 59.75p 58.71p 58.71p 1,576,952
22/01/2025 59.72p 59.93p 59.40p 59.72p 475,976
21/01/2025 61.26p 61.26p 60.96p 60.96p 163,239
20/01/2025 61.78p 61.78p 60.99p 61.22p 586,667
17/01/2025 62.20p 62.65p 61.69p 61.69p 1,333,799
16/01/2025 62.99p 63.40p 62.95p 63.04p 540,354
15/01/2025 65.22p 65.22p 63.04p 63.04p 501,301
14/01/2025 65.29p 65.56p 65.26p 65.56p 267,782
13/01/2025 66.04p 66.75p 66.02p 66.04p 824,706
10/01/2025 64.97p 65.43p 64.28p 65.43p 400,000
09/01/2025 64.97p 64.99p 64.65p 64.65p 391,081
08/01/2025 64.02p 64.86p 63.48p 64.39p 1,793,105
07/01/2025 64.62p 65.02p 63.79p 63.83p 284,573
06/01/2025 66.14p 66.19p 64.69p 64.68p 1,593,116
03/01/2025 66.36p 66.66p 66.28p 66.65p 566,354
02/01/2025 66.38p 67.17p 65.69p 65.95p 0
01/01/2025 66.38p 66.38p 66.34p 66.34p 117,792
31/12/2024 66.38p 66.38p 66.34p 66.34p 117,792
30/12/2024 66.17p 67.51p 66.10p 67.04p 0
27/12/2024 66.17p 66.18p 66.17p 66.18p 157,742
26/12/2024 66.14p 66.32p 66.10p 66.28p 146,795
25/12/2024 66.14p 66.32p 66.10p 66.28p 146,795
24/12/2024 66.14p 66.32p 66.10p 66.28p 146,795
23/12/2024 66.55p 67.03p 66.55p 67.03p 3,862,638
20/12/2024 67.68p 67.73p 66.23p 66.22p 420,452
19/12/2024 65.15p 65.54p 65.15p 65.54p 42,131
18/12/2024 63.60p 63.90p 63.58p 63.74p 567,760
17/12/2024 63.67p 63.86p 63.61p 63.86p 115,691
16/12/2024 63.49p 63.57p 63.49p 63.56p 3,322
13/12/2024 62.49p 63.51p 62.29p 63.37p 0
12/12/2024 62.49p 62.78p 62.49p 62.67p 434,361
11/12/2024 63.03p 63.03p 62.49p 62.49p 68,118
10/12/2024 63.47p 63.49p 62.99p 62.99p 100,626
09/12/2024 63.08p 63.22p 63.08p 63.20p 107,806
06/12/2024 62.90p 63.10p 62.84p 63.10p 113,871
05/12/2024 63.83p 63.83p 63.14p 63.13p 2,586,608
04/12/2024 64.07p 64.73p 63.97p 64.02p 178,714
03/12/2024 68.29p 66.21p 65.25p 65.29p 0
02/12/2024 68.29p 68.29p 66.10p 66.10p 5,082,495
29/11/2024 70.12p 69.81p 68.11p 68.11p 206,060
28/11/2024 70.12p 70.22p 69.66p 69.66p 791,587
27/11/2024 70.90p 71.84p 70.51p 70.92p 0
26/11/2024 70.90p 70.94p 70.28p 70.71p 182,489
25/11/2024 69.98p 70.39p 69.31p 69.94p 1,251,354
22/11/2024 71.00p 71.83p 70.13p 71.52p 2,771,863
21/11/2024 72.54p 73.50p 71.52p 71.52p 3,077,351
20/11/2024 71.90p 72.78p 71.37p 72.58p 940,007
19/11/2024 71.40p 73.76p 71.39p 72.42p 1,230,124
18/11/2024 70.86p 71.81p 70.86p 71.62p 1,288,576

Market data

Select a section