Market data

Select a section

Xtrackers X S&P Select Frontier Swap $

(XSFD)
Sector: n/a
$23.27
$-0.06 -0.24
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 $23.70 $23.50 $23.21 $23.32 0
16/06/2025 $23.70 $23.50 $23.00 $23.44 0
13/06/2025 $23.70 $23.55 $23.07 $23.34 0
12/06/2025 $23.70 $23.98 $23.34 $23.55 0
11/06/2025 $23.70 $24.13 $23.19 $23.57 0
10/06/2025 $23.70 $23.68 $23.35 $23.51 0
09/06/2025 $23.70 $23.78 $23.39 $23.42 0
06/06/2025 $23.70 $24.14 $23.50 $23.67 0
04/06/2025 $24.23 $23.96 $23.75 $23.83 0
03/06/2025 $24.23 $24.33 $23.63 $23.67 0
02/06/2025 $24.23 $24.23 $23.67 $23.67 107
30/05/2025 $24.40 $24.11 $23.10 $23.64 0
29/05/2025 $24.40 $23.96 $23.58 $23.67 0
28/05/2025 $24.40 $24.03 $23.42 $23.78 0
27/05/2025 $24.40 $24.40 $24.03 $24.02 12
26/05/2025 $23.87 $24.18 $23.32 $23.68 0
23/05/2025 $23.87 $24.18 $23.32 $23.68 0
22/05/2025 $23.87 $23.78 $23.40 $23.68 0
21/05/2025 $23.87 $23.80 $23.51 $23.78 0
20/05/2025 $23.87 $23.87 $23.65 $23.65 433
19/05/2025 $23.40 $23.52 $23.40 $23.51 575
16/05/2025 $21.91 $23.17 $22.84 $23.01 0
15/05/2025 $21.91 $23.36 $22.86 $23.10 0
14/05/2025 $21.91 $23.47 $22.82 $23.14 0
13/05/2025 $21.91 $23.37 $22.61 $23.16 0
12/05/2025 $21.91 $23.21 $22.50 $22.61 0
09/05/2025 $21.91 $22.62 $21.91 $22.62 476
08/05/2025 $22.08 $22.84 $21.85 $22.58 0
07/05/2025 $22.08 $22.08 $21.85 $21.85 454
06/05/2025 $21.82 $22.12 $21.34 $22.12 1,094
05/05/2025 $22.30 $22.48 $21.88 $22.12 0
02/05/2025 $22.30 $22.48 $21.88 $22.12 0
01/05/2025 $22.30 $22.19 $21.93 $22.13 0
30/04/2025 $22.30 $22.47 $21.90 $22.13 0
29/04/2025 $22.30 $22.30 $22.19 $22.19 27
28/04/2025 $22.11 $22.11 $21.92 $21.92 4
25/04/2025 $21.70 $22.57 $22.06 $22.29 0
24/04/2025 $21.70 $22.36 $21.82 $22.24 0
23/04/2025 $21.70 $22.49 $21.69 $22.09 0
22/04/2025 $21.70 $21.70 $21.31 $21.70 3,858
21/04/2025 $21.40 $23.30 $20.70 $21.86 0
18/04/2025 $21.40 $23.30 $20.70 $21.86 0
17/04/2025 $21.40 $23.30 $20.70 $21.86 0
16/04/2025 $21.40 $21.96 $21.41 $21.95 0
15/04/2025 $21.40 $22.05 $20.44 $21.95 0
14/04/2025 $21.40 $21.70 $21.40 $21.70 1,003
11/04/2025 $19.90 $19.90 $19.90 $19.90 198
10/04/2025 $20.18 $20.28 $19.89 $19.89 557
09/04/2025 $19.19 $19.41 $18.59 $18.77 0
08/04/2025 $19.19 $19.62 $19.19 $19.41 2,678
07/04/2025 $20.13 $20.13 $19.00 $19.30 11,031
04/04/2025 $19.65 $19.65 $19.65 $19.65 480
03/04/2025 $21.78 $21.78 $20.69 $20.86 0
02/04/2025 $21.78 $21.78 $21.78 $21.78 480
01/04/2025 $22.54 $21.89 $21.49 $21.67 0
28/03/2025 $22.54 $22.48 $22.00 $22.04 0
27/03/2025 $22.54 $22.66 $22.37 $22.48 0
26/03/2025 $22.54 $22.55 $22.51 $22.55 10,000
25/03/2025 $22.54 $22.62 $22.12 $22.61 0
24/03/2025 $22.54 $22.60 $22.32 $22.32 1,446
21/03/2025 $21.95 $22.05 $21.74 $21.90 0
20/03/2025 $21.95 $22.10 $21.76 $21.99 0
19/03/2025 $21.95 $22.20 $21.45 $21.92 0
18/03/2025 $21.95 $22.14 $21.57 $21.84 0
17/03/2025 $21.95 $22.13 $21.71 $22.05 0
14/03/2025 $21.95 $22.02 $21.30 $21.78 0
13/03/2025 $21.95 $21.95 $21.48 $21.48 2
12/03/2025 $21.09 $21.80 $21.08 $21.53 0
11/03/2025 $21.09 $21.21 $21.09 $21.21 204
10/03/2025 $21.73 $21.73 $21.32 $21.32 475
07/03/2025 $21.58 $21.58 $21.46 $21.45 2,000
06/03/2025 $21.58 $22.07 $21.51 $21.87 0
05/03/2025 $21.58 $21.63 $21.58 $21.63 463
04/03/2025 $21.61 $21.84 $20.95 $21.01 0
28/02/2025 $21.69 $21.69 $21.46 $21.46 23
27/02/2025 $21.88 $21.88 $21.66 $21.66 7
26/02/2025 $22.00 $22.00 $21.93 $21.93 450
25/02/2025 $21.51 $21.59 $21.50 $21.59 5,555
24/02/2025 $21.21 $22.17 $21.68 $21.82 0
21/02/2025 $21.21 $22.36 $22.06 $22.13 0
20/02/2025 $21.21 $22.05 $21.59 $21.78 0
19/02/2025 $21.21 $22.12 $21.73 $21.82 0
18/02/2025 $21.21 $22.11 $21.57 $21.94 0
17/02/2025 $21.21 $21.96 $21.55 $21.83 26,000
14/02/2025 $21.21 $21.95 $21.49 $21.78 0
13/02/2025 $21.21 $21.61 $21.29 $21.49 0
12/02/2025 $21.21 $21.34 $21.21 $21.34 54
11/02/2025 $21.64 $21.53 $21.16 $21.16 472
10/02/2025 $21.64 $21.64 $21.51 $21.51 5,000
07/02/2025 $21.33 $22.08 $21.45 $21.60 0
06/02/2025 $21.33 $21.77 $21.32 $21.61 0
05/02/2025 $21.33 $21.72 $21.41 $21.61 0
04/02/2025 $21.33 $21.71 $21.33 $21.39 480
03/02/2025 $21.47 $21.47 $21.23 $21.39 113
31/01/2025 $22.08 $22.08 $21.96 $21.96 45
30/01/2025 $21.21 $21.98 $21.44 $21.98 0
29/01/2025 $21.21 $21.70 $21.10 $21.65 0
28/01/2025 $21.21 $21.21 $21.12 $21.11 510
27/01/2025 $21.35 $21.64 $21.27 $21.32 0
24/01/2025 $21.35 $21.93 $21.55 $21.61 0
23/01/2025 $21.35 $21.93 $21.61 $21.69 0
22/01/2025 $21.35 $21.96 $21.55 $21.71 0
21/01/2025 $21.35 $21.69 $21.13 $21.63 0
20/01/2025 $21.35 $21.43 $21.23 $21.41 94
17/01/2025 $21.71 $21.58 $21.37 $21.42 0
16/01/2025 $21.71 $21.71 $21.47 $21.59 0
15/01/2025 $21.71 $21.78 $21.59 $21.59 1,169
14/01/2025 $21.30 $21.39 $21.30 $21.39 250
13/01/2025 $21.59 $21.60 $21.03 $21.16 0
10/01/2025 $21.59 $21.92 $21.27 $21.30 0
09/01/2025 $21.59 $21.93 $21.30 $21.48 0
08/01/2025 $21.59 $21.98 $21.31 $21.50 0
07/01/2025 $21.59 $21.97 $21.56 $21.85 0
06/01/2025 $21.59 $22.02 $21.37 $21.82 0
03/01/2025 $21.59 $21.69 $21.27 $21.60 0
02/01/2025 $21.59 $21.41 $20.94 $21.37 0
01/01/2025 $21.59 $21.23 $20.91 $21.11 0
31/12/2024 $21.59 $21.23 $20.91 $21.11 0
30/12/2024 $21.59 $21.34 $20.97 $21.09 0
27/12/2024 $21.59 $21.28 $21.11 $21.17 0
26/12/2024 $21.59 $21.60 $20.81 $21.17 0
25/12/2024 $21.59 $21.60 $20.81 $21.17 0
24/12/2024 $21.59 $21.60 $20.81 $21.17 0
23/12/2024 $21.59 $21.60 $21.59 $21.59 480
20/12/2024 $21.31 $21.09 $20.72 $21.00 0
19/12/2024 $21.31 $21.31 $20.93 $20.92 504
18/12/2024 $21.40 $21.95 $20.71 $21.64 0

Market data

Select a section