Market data

Select a section

Xtrackers X Shortdax Daily Swap

(XSDX)
Sector: n/a
845.50p
1.35p 0.16
Last updated: 16:35:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 838.00p 846.05p 844.45p 845.50p 886
20/02/2025 838.00p 845.29p 844.15p 844.15p 2,354
19/02/2025 838.00p 839.95p 832.98p 839.95p 76,153
18/02/2025 831.10p 831.10p 826.00p 826.00p 960
17/02/2025 844.90p 841.90p 829.25p 829.55p 0
14/02/2025 844.90p 844.50p 838.10p 843.15p 0
13/02/2025 844.90p 851.23p 837.90p 837.90p 16,212
12/02/2025 856.50p 858.07p 856.50p 857.65p 246
11/02/2025 867.50p 864.07p 860.25p 863.35p 10,298
10/02/2025 867.50p 864.55p 863.35p 863.35p 462
07/02/2025 867.50p 870.80p 867.50p 870.80p 11,528
06/02/2025 883.70p 871.82p 865.00p 878.00p 40,759
05/02/2025 883.70p 881.57p 878.00p 878.00p 658
04/02/2025 883.70p 888.00p 876.95p 881.05p 0
03/02/2025 883.70p 887.30p 881.05p 881.05p 23,568
31/01/2025 875.60p 875.60p 874.90p 874.90p 1
30/01/2025 876.00p 876.28p 874.45p 874.45p 11,576
29/01/2025 881.70p 881.70p 880.25p 880.25p 400
28/01/2025 902.00p 890.81p 888.15p 898.00p 1,923
27/01/2025 902.00p 902.00p 898.00p 898.00p 31,404
24/01/2025 893.60p 894.00p 890.79p 893.50p 13,478
23/01/2025 893.90p 893.90p 893.45p 893.45p 31,238
22/01/2025 901.10p 905.35p 899.15p 902.20p 14,165
21/01/2025 914.70p 914.70p 911.45p 911.45p 5,534
20/01/2025 912.80p 913.40p 912.80p 913.40p 2,212
17/01/2025 917.40p 917.82p 916.05p 916.05p 22,274
16/01/2025 926.70p 926.70p 924.40p 923.95p 4,915
15/01/2025 932.70p 943.45p 923.20p 923.95p 0
14/01/2025 932.70p 946.00p 937.25p 943.45p 0
13/01/2025 932.70p 947.68p 944.75p 944.75p 300
10/01/2025 932.70p 939.60p 929.10p 939.60p 24,907
09/01/2025 935.00p 935.00p 933.04p 933.25p 18,619
08/01/2025 926.60p 932.20p 923.49p 929.80p 39,687
07/01/2025 942.20p 932.70p 919.65p 923.35p 0
06/01/2025 942.20p 942.10p 927.85p 929.35p 0
03/01/2025 942.20p 942.65p 941.47p 942.65p 4,333
02/01/2025 926.40p 942.93p 936.90p 936.90p 1,063
01/01/2025 926.40p 946.05p 939.95p 941.25p 0
31/12/2024 926.40p 946.05p 939.95p 941.25p 0
30/12/2024 926.40p 945.20p 939.48p 945.20p 1,063
27/12/2024 926.40p 951.20p 935.75p 938.00p 0
26/12/2024 926.40p 945.40p 937.35p 940.25p 0
25/12/2024 926.40p 945.40p 937.35p 940.25p 0
24/12/2024 926.40p 945.40p 937.35p 940.25p 0
23/12/2024 926.40p 946.35p 938.40p 938.40p 0
20/12/2024 926.40p 948.91p 938.40p 938.40p 2,107
19/12/2024 926.40p 934.03p 926.40p 932.60p 22,621
18/12/2024 910.60p 922.20p 915.95p 919.05p 0
17/12/2024 910.60p 920.25p 919.18p 920.25p 5,396
16/12/2024 910.60p 923.70p 917.75p 918.95p 0
13/12/2024 910.60p 920.50p 910.10p 919.40p 0
12/12/2024 910.60p 913.00p 909.70p 911.20p 13,803
11/12/2024 914.20p 914.20p 908.45p 908.45p 14,641
10/12/2024 936.70p 920.95p 911.75p 912.75p 0
09/12/2024 936.70p 915.95p 914.39p 915.95p 8,248
06/12/2024 936.70p 918.75p 912.70p 915.95p 0
05/12/2024 936.70p 922.45p 914.90p 916.05p 0
04/12/2024 936.70p 932.05p 920.15p 922.05p 0
03/12/2024 936.70p 936.70p 932.05p 932.05p 14,774
02/12/2024 947.10p 950.92p 937.45p 937.45p 20,086
29/11/2024 966.80p 959.63p 952.00p 952.00p 6,252
28/11/2024 966.80p 963.63p 963.40p 963.40p 674
27/11/2024 966.80p 973.73p 973.00p 973.00p 673
26/11/2024 966.80p 976.55p 966.70p 972.25p 0
25/11/2024 966.80p 966.80p 966.70p 966.70p 100
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

Market data

Select a section