Market data

Select a section

Xtrackers X Shortdax Daily Swap

(XSDX)
Sector: n/a
821.50p
14.25p 1.77
Last updated: 16:38:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 808.90p 821.50p 808.59p 821.50p 70,515
09/10/2025 809.80p 807.25p 806.09p 807.25p 5,582
08/10/2025 809.80p 810.60p 805.35p 805.65p 38,809
07/10/2025 817.00p 816.60p 814.06p 815.75p 3,924
06/10/2025 817.00p 818.30p 815.40p 815.60p 280,789
03/10/2025 817.00p 819.97p 817.00p 818.60p 11,101
02/10/2025 837.60p 821.07p 815.64p 816.55p 27,214
01/10/2025 837.60p 842.85p 823.85p 824.80p 0
30/09/2025 837.60p 843.68p 835.95p 835.95p 400
29/09/2025 837.60p 843.57p 837.60p 840.25p 13,247
26/09/2025 847.10p 847.60p 840.80p 840.80p 11,248
25/09/2025 854.40p 854.40p 846.67p 850.60p 3,650
24/09/2025 850.00p 850.00p 842.65p 842.75p 22,372
23/09/2025 843.70p 846.10p 842.60p 844.35p 34,409
22/09/2025 848.70p 849.10p 847.10p 847.10p 26,957
19/09/2025 841.90p 842.55p 841.65p 842.55p 1,198
18/09/2025 841.30p 841.30p 837.40p 839.35p 158,489
17/09/2025 835.80p 851.42p 848.01p 849.25p 1,793
16/09/2025 835.20p 850.15p 835.20p 850.15p 20,740
15/09/2025 835.80p 835.80p 827.15p 833.15p 0
12/09/2025 835.80p 835.80p 834.10p 834.35p 6,365
11/09/2025 835.60p 837.90p 833.50p 834.25p 12,735
10/09/2025 829.10p 837.40p 829.10p 837.40p 6,416
09/09/2025 834.40p 834.40p 834.25p 834.25p 454
08/09/2025 834.60p 835.20p 831.65p 831.65p 19,120
05/09/2025 832.20p 841.26p 832.20p 840.35p 12,822
04/09/2025 833.30p 833.30p 831.90p 831.90p 7,094
03/09/2025 844.70p 844.70p 838.30p 840.30p 19,523
02/09/2025 831.10p 846.00p 831.00p 846.00p 6,629
01/09/2025 823.60p 823.60p 821.40p 821.40p 3,549
29/08/2025 821.60p 826.82p 821.60p 826.75p 27,876
28/08/2025 814.40p 821.80p 814.40p 819.85p 11,023
27/08/2025 815.80p 819.46p 815.80p 817.95p 8,968
26/08/2025 815.00p 816.05p 814.83p 816.05p 24,879
25/08/2025 812.40p 814.26p 810.90p 810.90p 21,999
22/08/2025 812.40p 814.26p 810.90p 810.90p 21,999
21/08/2025 814.30p 815.78p 812.90p 812.90p 53,646
20/08/2025 809.30p 815.04p 808.70p 813.75p 22,136
19/08/2025 808.30p 808.90p 806.95p 806.95p 29,048
18/08/2025 810.00p 811.40p 810.00p 810.10p 5,583
15/08/2025 802.40p 807.55p 802.23p 807.55p 19,413
14/08/2025 812.30p 807.78p 804.75p 804.75p 500
13/08/2025 812.30p 816.36p 812.30p 813.45p 37,868
12/08/2025 820.00p 820.50p 816.30p 819.15p 25,262
11/08/2025 815.20p 819.90p 815.20p 819.25p 61,861
08/08/2025 819.10p 819.31p 815.20p 816.80p 24,623
07/08/2025 831.00p 831.00p 813.26p 816.75p 74,180
06/08/2025 831.50p 831.50p 831.40p 831.40p 1
05/08/2025 826.10p 831.10p 826.10p 831.10p 3,220
04/08/2025 834.20p 835.05p 834.20p 835.05p 1
01/08/2025 846.10p 848.17p 831.95p 845.10p 17,965
31/07/2025 812.10p 809.50p 804.60p 818.40p 0
30/07/2025 812.10p 812.10p 811.10p 811.10p 1
29/07/2025 814.30p 814.72p 813.60p 814.25p 13,315
28/07/2025 815.30p 824.50p 814.73p 824.50p 9,795
25/07/2025 812.10p 824.08p 820.85p 820.85p 121
24/07/2025 812.10p 815.10p 812.10p 815.10p 5,701
23/07/2025 812.80p 812.80p 812.50p 812.75p 12,780
22/07/2025 811.10p 826.45p 812.50p 823.15p 0
21/07/2025 811.10p 813.49p 811.10p 812.50p 3,463
18/07/2025 810.20p 812.10p 810.20p 812.10p 473
17/07/2025 817.10p 815.45p 806.45p 807.30p 0
16/07/2025 817.10p 825.55p 813.45p 820.60p 0
15/07/2025 817.10p 819.10p 816.60p 819.10p 9,602
14/07/2025 807.40p 823.55p 813.25p 818.10p 0
11/07/2025 807.40p 813.25p 807.40p 813.25p 19,332
10/07/2025 801.30p 801.30p 796.87p 800.65p 10,082
09/07/2025 828.30p 799.80p 799.25p 799.25p 5,000
08/07/2025 828.30p 815.75p 809.30p 811.15p 0
07/07/2025 828.30p 825.25p 812.70p 813.70p 0
04/07/2025 828.30p 825.00p 822.15p 825.00p 17,817
03/07/2025 828.30p 825.49p 819.40p 819.40p 1,997
02/07/2025 828.30p 828.30p 818.76p 826.85p 28,679
01/07/2025 820.00p 822.95p 815.11p 822.95p 4,584
30/06/2025 820.50p 814.25p 813.18p 814.25p 921
27/06/2025 820.50p 808.55p 808.55p 808.55p 1,245
26/06/2025 820.50p 822.14p 818.52p 819.20p 10,665
25/06/2025 819.80p 824.75p 823.32p 824.75p 466
24/06/2025 819.80p 820.60p 819.40p 819.40p 9,548
23/06/2025 837.50p 838.94p 835.10p 835.10p 119,850
20/06/2025 839.10p 832.70p 831.02p 832.70p 2,404
19/06/2025 839.10p 841.45p 838.70p 841.45p 19,901
18/06/2025 815.00p 835.20p 826.15p 832.50p 0
17/06/2025 815.00p 829.17p 826.20p 826.20p 7,000
16/06/2025 815.00p 823.75p 815.85p 816.80p 0
13/06/2025 815.00p 822.34p 819.79p 821.95p 9,004
12/06/2025 815.00p 818.06p 809.87p 813.55p 24,231
11/06/2025 800.40p 803.10p 799.08p 803.10p 13,691
10/06/2025 798.50p 799.00p 798.22p 798.25p 9,462
09/06/2025 790.80p 792.16p 789.86p 790.75p 15,015
06/06/2025 786.10p 789.07p 786.00p 786.75p 13,718
05/06/2025 800.00p 790.07p 780.91p 785.70p 4,519
04/06/2025 800.00p 787.50p 786.29p 787.50p 5,054
03/06/2025 800.00p 801.37p 792.55p 792.55p 8,716
02/06/2025 800.00p 802.13p 797.03p 799.15p 17,358
30/05/2025 789.70p 795.90p 789.70p 795.90p 1
29/05/2025 790.70p 798.15p 780.35p 796.60p 0
28/05/2025 790.70p 790.70p 783.09p 790.70p 3,522
27/05/2025 792.00p 785.82p 782.89p 783.65p 12,394
26/05/2025 792.00p 815.10p 792.00p 806.55p 25,614
23/05/2025 792.00p 815.10p 792.00p 806.55p 25,614
22/05/2025 793.10p 797.70p 793.80p 793.80p 1,881
21/05/2025 793.10p 798.37p 792.40p 792.40p 22,955
20/05/2025 795.50p 796.38p 793.60p 794.60p 2,975
19/05/2025 798.20p 802.90p 797.85p 797.85p 2,215
16/05/2025 798.20p 805.23p 798.20p 801.45p 9,385
15/05/2025 812.90p 812.90p 804.85p 804.85p 3,272
14/05/2025 810.00p 813.80p 802.95p 811.45p 0
13/05/2025 810.00p 806.72p 805.27p 806.30p 25,858
12/05/2025 810.00p 810.00p 804.06p 808.90p 4,432
09/05/2025 819.00p 819.00p 815.27p 816.20p 15,988
08/05/2025 825.20p 826.84p 821.40p 821.40p 9,047
07/05/2025 828.90p 832.15p 828.90p 832.15p 5,123
06/05/2025 826.50p 830.56p 826.30p 826.30p 32,423
05/05/2025 844.60p 844.60p 835.70p 836.05p 94,401
02/05/2025 844.60p 844.60p 835.70p 836.05p 94,401
01/05/2025 859.70p 855.85p 839.30p 840.65p 0
30/04/2025 859.70p 862.44p 855.85p 855.85p 868
29/04/2025 859.70p 862.05p 855.35p 856.65p 0
28/04/2025 859.70p 863.45p 859.70p 863.45p 2
25/04/2025 870.00p 870.00p 867.95p 867.95p 1,792
24/04/2025 888.70p 888.70p 874.35p 874.35p 11,253
23/04/2025 882.20p 886.83p 880.00p 882.50p 6,180
22/04/2025 919.20p 919.43p 911.50p 911.50p 4,782
21/04/2025 907.10p 917.40p 907.10p 914.65p 45,570
18/04/2025 907.10p 917.40p 907.10p 914.65p 45,570
17/04/2025 907.10p 917.40p 907.10p 914.65p 45,570
16/04/2025 915.80p 917.85p 909.95p 909.95p 14,108
15/04/2025 943.00p 923.70p 906.40p 908.85p 0
14/04/2025 943.00p 931.75p 928.10p 931.75p 250
11/04/2025 943.00p 967.40p 943.00p 963.20p 34,524

Market data

Select a section