Market data

Select a section

Xtrackers X Shortdax Daily Swap

(XSDX)
Sector: n/a
967.35p
0.55p 0.06
Last updated: 11:33:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 971.10p 972.73p 966.80p 975.85p 18,644
21/11/2024 982.50p 982.50p 975.85p 975.85p 12,001
20/11/2024 994.70p 985.30p 974.05p 983.25p 0
19/11/2024 994.70p 996.56p 983.70p 983.70p 8,321
18/11/2024 977.70p 980.85p 977.70p 978.30p 3,843
15/11/2024 975.80p 975.80p 974.60p 969.65p 7,859
14/11/2024 977.80p 981.55p 962.50p 969.65p 0
13/11/2024 977.80p 987.28p 977.50p 982.80p 15,208
12/11/2024 964.60p 980.05p 964.60p 980.05p 2,564
11/11/2024 953.70p 956.82p 952.70p 953.85p 2,602
08/11/2024 961.50p 974.00p 959.25p 969.25p 0
07/11/2024 961.50p 962.68p 961.50p 961.75p 4,154
06/11/2024 978.60p 980.80p 957.15p 980.80p 581
05/11/2024 978.60p 980.36p 976.85p 976.85p 13,593
04/11/2024 978.60p 983.25p 977.66p 983.25p 21,017
01/11/2024 983.60p 983.60p 974.80p 974.80p 2
31/10/2024 978.70p 994.00p 978.70p 991.40p 15,060
30/10/2024 964.30p 971.05p 964.30p 971.05p 3,103
29/10/2024 953.90p 954.95p 953.90p 954.95p 1
28/10/2024 955.90p 962.05p 953.20p 955.65p 0
25/10/2024 955.90p 961.47p 958.90p 958.90p 6,855
24/10/2024 955.90p 959.00p 955.90p 961.20p 1
23/10/2024 955.00p 961.95p 955.55p 961.20p 0
22/10/2024 955.00p 960.50p 955.00p 958.45p 238
21/10/2024 957.20p 957.90p 957.20p 957.90p 4,356
18/10/2024 965.65p 950.35p 944.35p 946.80p 0
17/10/2024 965.65p 960.35p 945.45p 950.35p 0
16/10/2024 965.65p 963.95p 957.40p 960.65p 0
15/10/2024 965.65p 957.40p 949.05p 953.50p 0
14/10/2024 965.65p 965.65p 957.00p 957.45p 0
11/10/2024 970.70p 970.70p 965.65p 965.65p 6,986
10/10/2024 970.50p 977.25p 968.10p 973.10p 0
09/10/2024 970.50p 970.50p 970.05p 970.05p 4,120
08/10/2024 981.20p 989.37p 980.40p 980.40p 1,798
07/10/2024 980.20p 980.45p 978.94p 975.90p 7,651
04/10/2024 969.90p 987.50p 972.25p 975.90p 0
03/10/2024 969.90p 985.87p 985.85p 985.85p 4,050
02/10/2024 969.90p 969.90p 968.55p 968.55p 4,295
01/10/2024 966.80p 967.87p 961.61p 967.85p 16,222
30/09/2024 956.20p 958.84p 958.00p 958.00p 7,821
27/09/2024 956.20p 959.26p 952.45p 952.45p 14,294
26/09/2024 970.50p 971.00p 965.10p 965.10p 16,498
25/09/2024 989.30p 987.40p 981.60p 983.20p 0
24/09/2024 989.30p 981.20p 974.00p 977.20p 0
23/09/2024 989.30p 989.30p 985.40p 985.40p 8,595
20/09/2024 996.10p 997.19p 991.37p 996.60p 18,176
19/09/2024 987.90p 995.22p 982.68p 983.00p 39,390
18/09/2024 1,006.80p 1,003.10p 996.65p 1,000.70p 0
17/09/2024 1,006.80p 1,002.60p 997.71p 1,002.60p 200
16/09/2024 1,006.80p 1,009.10p 1,002.90p 1,005.40p 0
13/09/2024 1,006.80p 1,006.96p 1,002.10p 1,013.20p 9,512
12/09/2024 1,012.00p 1,019.20p 1,009.70p 1,025.00p 1,799
11/09/2024 1,002.60p 1,025.00p 1,020.84p 1,025.00p 450
10/09/2024 1,002.60p 1,028.20p 1,012.60p 1,025.60p 0
09/09/2024 1,002.60p 1,025.10p 1,013.20p 1,017.30p 0
06/09/2024 1,002.60p 1,025.10p 1,012.18p 1,025.10p 10,427
05/09/2024 1,002.60p 1,005.60p 1,002.60p 1,005.60p 4,203
04/09/2024 1,005.40p 1,005.80p 1,005.24p 1,005.80p 31,343
03/09/2024 986.90p 996.95p 990.47p 996.95p 999
02/09/2024 986.90p 994.85p 985.70p 987.00p 0
30/08/2024 986.90p 989.15p 980.45p 987.00p 0
29/08/2024 986.90p 991.79p 986.62p 986.75p 9,894
28/08/2024 991.10p 994.00p 989.54p 993.85p 22,391
27/08/2024 1,012.20p 1,006.60p 998.35p 999.65p 0
26/08/2024 1,016.40p 1,016.40p 1,015.17p 1,016.10p 8,118
23/08/2024 1,016.40p 1,016.40p 1,015.17p 1,016.10p 8,118
22/08/2024 1,016.40p 1,016.40p 1,015.17p 1,016.10p 8,118
21/08/2024 1,025.60p 1,030.20p 1,019.70p 1,021.70p 0
20/08/2024 1,025.60p 1,028.00p 1,023.19p 1,028.00p 8,188
19/08/2024 1,030.40p 1,031.00p 1,021.10p 1,022.80p 0
16/08/2024 1,030.40p 1,030.40p 1,028.00p 1,028.00p 9,609
15/08/2024 1,053.40p 1,053.40p 1,038.00p 1,038.00p 3
14/08/2024 1,062.80p 1,062.80p 1,060.60p 1,060.60p 1
13/08/2024 1,069.20p 1,068.60p 1,058.50p 1,059.30p 0
12/08/2024 1,069.20p 1,067.00p 1,064.63p 1,067.00p 939
09/08/2024 1,069.20p 1,070.60p 1,065.86p 1,066.90p 17,077
08/08/2024 1,070.80p 1,087.52p 1,070.80p 1,071.10p 4,732
07/08/2024 1,078.80p 1,078.80p 1,076.90p 1,076.90p 1
06/08/2024 1,096.40p 1,096.40p 1,084.07p 1,096.40p 3,243
05/08/2024 1,100.40p 1,113.01p 1,090.47p 1,095.10p 31,507
02/08/2024 1,058.00p 1,066.80p 1,049.55p 1,066.80p 17,664
01/08/2024 1,015.60p 1,030.40p 1,015.60p 1,030.40p 5,130
31/07/2024 1,005.40p 1,007.34p 1,004.90p 1,004.90p 1,001
30/07/2024 1,012.80p 1,013.10p 1,005.40p 1,008.20p 0
29/07/2024 1,012.80p 1,014.90p 1,003.70p 1,013.40p 0
26/07/2024 1,012.80p 1,016.71p 1,010.21p 1,015.20p 6,976
25/07/2024 1,019.20p 1,022.08p 1,015.20p 1,015.20p 32,258
24/07/2024 1,004.80p 1,007.60p 1,004.16p 1,007.60p 7,000
23/07/2024 1,001.80p 1,008.00p 994.30p 998.60p 0
22/07/2024 1,001.80p 1,022.10p 1,004.70p 1,008.00p 0
19/07/2024 1,001.80p 1,022.10p 1,017.46p 1,022.10p 1,963
18/07/2024 1,001.80p 1,008.60p 1,001.80p 1,008.60p 2,616
17/07/2024 1,000.80p 1,003.20p 998.76p 1,003.20p 7,499
16/07/2024 984.30p 1,003.45p 994.60p 998.10p 0
15/07/2024 984.30p 995.13p 994.60p 994.60p 1,500
12/07/2024 984.30p 985.08p 984.15p 984.15p 9,000
11/07/2024 1,008.80p 1,009.55p 991.70p 998.55p 0
10/07/2024 1,008.80p 1,008.80p 1,006.60p 1,006.60p 4,303
09/07/2024 1,000.20p 1,020.00p 1,015.07p 1,020.00p 1,006
08/07/2024 1,000.20p 1,007.70p 997.75p 1,004.10p 0
05/07/2024 1,000.20p 1,006.60p 1,000.20p 1,006.60p 8,618
04/07/2024 1,021.80p 1,011.10p 1,007.00p 1,008.50p 0
03/07/2024 1,021.80p 1,022.00p 1,010.00p 1,011.10p 0
02/07/2024 1,021.80p 1,025.27p 1,024.60p 1,024.60p 1,500
01/07/2024 1,021.80p 1,021.10p 1,010.50p 1,017.10p 0
28/06/2024 1,021.80p 1,021.80p 1,021.00p 1,021.00p 3,000
27/06/2024 1,023.00p 1,024.00p 1,016.90p 1,020.00p 0
26/06/2024 1,023.00p 1,024.36p 1,021.97p 1,022.00p 14,128
25/06/2024 1,018.20p 1,026.40p 1,017.50p 1,020.60p 0
24/06/2024 1,018.20p 1,018.20p 1,010.80p 1,010.80p 12,424
21/06/2024 1,018.60p 1,027.20p 1,014.80p 1,020.00p 0
20/06/2024 1,018.60p 1,018.60p 1,015.91p 1,016.10p 4,635
19/06/2024 1,023.40p 1,024.70p 1,018.10p 1,023.90p 0
18/06/2024 1,023.40p 1,023.40p 1,022.76p 1,022.90p 3,000
17/06/2024 1,026.00p 1,030.47p 1,024.20p 1,024.20p 116
14/06/2024 1,026.00p 1,026.00p 1,013.65p 1,024.90p 8,337
13/06/2024 1,006.20p 1,012.80p 992.40p 1,011.00p 0
12/06/2024 1,006.20p 1,005.00p 990.00p 992.40p 0
11/06/2024 1,006.20p 1,005.00p 1,004.22p 1,005.00p 119
10/06/2024 1,006.20p 1,006.20p 999.75p 999.75p 11,801
07/06/2024 1,002.60p 1,002.60p 1,001.70p 998.75p 4,241
06/06/2024 1,009.60p 1,002.30p 990.30p 998.75p 0
05/06/2024 1,009.60p 1,010.50p 998.55p 1,002.30p 0
04/06/2024 1,009.60p 1,014.30p 1,002.20p 1,010.50p 0
03/06/2024 1,009.60p 1,003.20p 994.45p 999.20p 0
31/05/2024 1,009.60p 1,009.60p 1,006.81p 1,007.60p 11,143
30/05/2024 999.40p 1,010.80p 997.00p 1,004.10p 0
29/05/2024 999.40p 1,008.20p 995.50p 1,005.50p 0
28/05/2024 999.40p 994.60p 988.11p 994.60p 2,755
27/05/2024 999.40p 999.40p 994.25p 994.25p 10,606

Market data

Select a section