Xtrackers X Euro Stoxx 50 Short Swap

(XSSX)
Sector: n/a
580.20p
0.90p 0.16
Last updated: 11:37:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 582.10p 582.10p 579.30p 584.25p 25,600
21/11/2024 582.80p 588.10p 584.25p 584.25p 340
20/11/2024 582.80p 587.20p 582.80p 587.20p 18,528
19/11/2024 585.00p 596.00p 580.45p 586.80p 0
18/11/2024 585.00p 585.50p 583.00p 583.00p 47,800
15/11/2024 587.10p 581.35p 580.89p 575.65p 344
14/11/2024 587.10p 584.70p 571.55p 575.65p 2
13/11/2024 587.10p 587.15p 585.70p 587.15p 15,308
12/11/2024 585.50p 585.65p 585.50p 569.65p 7,542
11/11/2024 569.10p 569.65p 569.10p 569.65p 1
08/11/2024 577.50p 578.89p 577.75p 577.75p 690
07/11/2024 577.50p 577.50p 571.80p 572.10p 39,113
06/11/2024 565.60p 580.61p 565.60p 579.80p 78,258
05/11/2024 578.30p 579.30p 574.10p 575.25p 0
04/11/2024 578.30p 579.15p 573.00p 573.40p 0
01/11/2024 578.30p 578.30p 572.00p 584.10p 4
31/10/2024 565.30p 584.10p 576.99p 584.10p 693
30/10/2024 565.30p 570.50p 565.30p 570.50p 65,522
29/10/2024 561.10p 560.40p 557.38p 560.40p 85
28/10/2024 561.10p 564.25p 558.20p 559.65p 0
25/10/2024 561.10p 563.08p 563.05p 563.05p 1,134
24/10/2024 561.10p 561.15p 561.00p 564.55p 3
23/10/2024 565.10p 564.55p 563.05p 564.55p 2,485
22/10/2024 565.10p 565.10p 561.60p 562.45p 499
21/10/2024 560.40p 562.90p 558.90p 562.50p 17,632
18/10/2024 566.90p 561.10p 555.95p 561.10p 0
17/10/2024 566.90p 565.29p 560.58p 561.10p 13,928
16/10/2024 566.90p 567.65p 566.90p 567.65p 7,542
15/10/2024 551.30p 560.30p 551.00p 559.95p 105,928
14/10/2024 553.10p 557.13p 552.90p 552.90p 12,928
11/10/2024 563.30p 563.75p 557.00p 557.70p 0
10/10/2024 563.30p 563.30p 561.35p 561.35p 17,753
09/10/2024 559.40p 559.40p 559.40p 559.40p 4,635
08/10/2024 562.30p 569.07p 563.65p 562.40p 877
07/10/2024 562.30p 566.55p 559.15p 562.40p 0
04/10/2024 562.30p 563.47p 562.10p 562.10p 10,646
03/10/2024 568.10p 568.80p 568.10p 568.80p 60,200
02/10/2024 565.50p 562.85p 556.20p 558.65p 0
01/10/2024 565.50p 560.35p 557.66p 560.35p 7,172
30/09/2024 565.50p 554.61p 553.05p 553.05p 361
27/09/2024 565.50p 551.40p 546.50p 546.90p 0
26/09/2024 565.50p 556.97p 551.14p 551.40p 10,389
25/09/2024 565.50p 565.50p 565.25p 565.25p 29,600
24/09/2024 571.70p 561.75p 560.44p 561.75p 24,685
23/09/2024 571.70p 571.70p 568.25p 568.25p 15,038
20/09/2024 572.30p 572.85p 572.30p 572.85p 5
19/09/2024 567.40p 569.01p 565.45p 565.45p 594
18/09/2024 581.00p 579.70p 576.35p 579.00p 0
17/09/2024 581.00p 579.45p 573.70p 577.75p 0
16/09/2024 581.00p 582.40p 578.10p 580.85p 0
13/09/2024 581.00p 581.00p 579.35p 583.45p 14,447
12/09/2024 588.70p 590.35p 579.55p 583.45p 0
11/09/2024 588.70p 590.35p 588.70p 590.35p 70
10/09/2024 589.20p 590.40p 586.90p 590.40p 7,104
09/09/2024 589.20p 589.20p 587.25p 587.25p 10,230
06/09/2024 578.90p 592.65p 582.24p 592.65p 343
05/09/2024 578.90p 580.10p 578.90p 580.10p 1,081
04/09/2024 563.70p 582.00p 572.00p 577.20p 0
03/09/2024 563.70p 569.45p 563.70p 569.45p 7,462
02/09/2024 561.60p 567.85p 561.35p 563.25p 0
30/08/2024 561.60p 563.25p 560.61p 563.25p 15,479
29/08/2024 563.00p 563.80p 562.55p 562.55p 85,358
28/08/2024 571.50p 569.70p 565.70p 568.40p 0
27/08/2024 571.50p 571.29p 570.55p 570.55p 437
26/08/2024 577.00p 577.00p 573.90p 575.50p 44,401
23/08/2024 577.00p 577.00p 573.90p 575.50p 44,401
22/08/2024 577.00p 577.00p 573.90p 575.50p 44,401
21/08/2024 584.10p 582.40p 575.65p 577.45p 0
20/08/2024 584.10p 581.90p 576.15p 579.15p 0
19/08/2024 584.10p 579.88p 579.15p 579.15p 2,500
16/08/2024 584.10p 584.10p 581.23p 582.80p 11,089
15/08/2024 597.20p 598.50p 586.40p 586.90p 94,783
14/08/2024 602.30p 602.30p 601.20p 601.20p 15
13/08/2024 601.90p 603.50p 601.10p 601.75p 53,095
12/08/2024 604.10p 606.10p 604.10p 606.10p 21,156
09/08/2024 603.00p 606.90p 602.50p 605.50p 94,886
08/08/2024 615.30p 615.30p 607.45p 607.45p 14,456
07/08/2024 611.00p 611.00p 607.00p 608.55p 7,721
06/08/2024 616.30p 622.85p 616.30p 622.85p 28,381
05/08/2024 623.80p 629.40p 620.80p 622.20p 46,658
02/08/2024 596.60p 609.10p 596.60p 608.55p 30,888
01/08/2024 569.20p 586.80p 571.85p 585.90p 0
31/07/2024 569.20p 574.50p 569.20p 571.85p 40,959
30/07/2024 578.50p 576.85p 572.50p 574.70p 0
29/07/2024 578.50p 578.85p 569.95p 577.75p 0
26/07/2024 578.50p 578.50p 574.00p 579.10p 15,716
25/07/2024 579.50p 582.68p 577.80p 579.10p 31,220
24/07/2024 572.20p 573.35p 565.15p 571.20p 0
23/07/2024 572.20p 568.35p 561.95p 565.15p 0
22/07/2024 572.20p 572.20p 567.10p 568.35p 44,319
19/07/2024 574.80p 577.50p 573.70p 577.50p 31,749
18/07/2024 568.50p 569.55p 564.60p 569.55p 78,170
17/07/2024 566.40p 566.90p 566.40p 566.90p 30,868
16/07/2024 556.60p 560.25p 560.01p 560.25p 2,319
15/07/2024 556.60p 556.60p 552.42p 556.45p 7,246
12/07/2024 549.40p 549.40p 548.75p 548.75p 29,662
11/07/2024 557.30p 560.40p 552.00p 557.60p 0
10/07/2024 557.30p 569.80p 560.05p 560.50p 0
09/07/2024 557.30p 570.15p 562.00p 569.55p 0
08/07/2024 557.30p 562.15p 554.50p 559.95p 0
05/07/2024 557.30p 560.55p 557.30p 560.55p 29,114
04/07/2024 560.50p 560.50p 559.70p 559.70p 226
03/07/2024 562.40p 566.14p 561.50p 561.50p 71,018
02/07/2024 564.90p 572.51p 569.25p 569.25p 89,106
01/07/2024 564.90p 568.00p 562.01p 566.70p 30,117
28/06/2024 570.50p 571.51p 570.50p 571.30p 29,206
27/06/2024 565.70p 568.90p 565.60p 568.90p 157,099
26/06/2024 558.70p 568.18p 558.70p 566.85p 69,654
25/06/2024 565.40p 566.80p 561.60p 564.30p 0
24/06/2024 565.40p 565.40p 561.60p 561.60p 30,017
21/06/2024 566.80p 567.05p 566.80p 567.05p 7,464
20/06/2024 565.40p 565.40p 562.50p 562.50p 28,507
19/06/2024 566.70p 568.65p 565.96p 568.65p 68,305
18/06/2024 570.90p 570.05p 564.80p 567.10p 0
17/06/2024 570.90p 575.11p 569.09p 569.80p 37,945
14/06/2024 570.90p 575.04p 565.81p 573.45p 131,548
13/06/2024 555.50p 563.30p 551.75p 562.60p 0
12/06/2024 555.50p 555.50p 551.50p 551.75p 123,894
11/06/2024 558.90p 558.90p 554.06p 558.75p 383
10/06/2024 556.30p 560.00p 553.00p 554.25p 0
07/06/2024 556.30p 560.30p 550.75p 553.00p 0
06/06/2024 556.30p 555.95p 550.30p 552.25p 0
05/06/2024 556.30p 556.30p 555.95p 555.95p 7,717
04/06/2024 557.80p 566.60p 564.65p 564.65p 1,764
03/06/2024 557.80p 559.00p 557.80p 559.00p 29,792
31/05/2024 562.80p 562.85p 562.80p 562.85p 4,276
30/05/2024 555.80p 562.72p 560.85p 560.85p 1,777
29/05/2024 555.80p 562.70p 555.80p 562.70p 2,599
28/05/2024 555.80p 556.24p 554.26p 555.80p 8,000
27/05/2024 559.70p 559.70p 555.20p 555.75p 57,998