UK markets close in 4 hours 24 minutes

X ShortDAX Daily Swap ETF 1C (DXSN.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
11.99-0.04 (-0.33%)
As of 12:17PM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202411.9112.0111.9111.9911.994,723
28 Jun 202412.0012.0511.9612.0312.0379,016
27 Jun 202412.0612.0912.0312.0612.067,381
26 Jun 202412.0012.1511.9512.0812.0810,756
25 Jun 202412.0912.1312.0712.0712.0799,137
24 Jun 202412.0312.0311.9411.9611.9657,956
21 Jun 202412.0412.1112.0412.0712.0719,945
20 Jun 202412.1012.1012.0112.0112.0169,828
19 Jun 202412.1012.1312.0912.1312.139,349
18 Jun 202412.0412.1112.0412.0812.0838,991
17 Jun 202412.1212.1812.0712.1212.12116,680
14 Jun 202411.9812.1911.9812.1612.16271,033
13 Jun 202411.7811.9911.7811.9911.99107,308
12 Jun 202411.8811.8911.7411.7611.7664,274
11 Jun 202411.8211.9711.8111.9311.9324,667
10 Jun 202411.8811.9211.8411.8411.8419,526
07 Jun 202411.7511.8611.7511.7911.7966,486
06 Jun 202411.7111.7311.6511.7311.7373,522
05 Jun 202411.8111.8211.7511.7711.7750,319
04 Jun 202411.7811.9011.7811.8811.88204,655
03 Jun 202411.7111.7611.6911.7511.75180,006
31 May 202411.8211.8611.7911.8111.81101,621
30 May 202411.8711.8711.8011.8111.8172,480
29 May 202411.7211.8411.7211.8211.82180,464
28 May 202411.5911.7111.5911.6911.69102,360
27 May 202411.6911.6911.6311.6311.6320,662
24 May 202411.7811.7811.6711.6811.6865,408
23 May 202411.6511.7111.6411.6811.6890,859
22 May 202411.6811.7011.6711.6811.6857,074
21 May 202411.6411.7011.6411.6511.6510,838
20 May 202411.6411.6411.6111.6211.625,165
17 May 202411.6511.6911.6411.6511.65131,807
16 May 202411.5511.6311.5411.6311.6316,535
15 May 202411.6011.6111.5411.5411.5475,238
14 May 202411.6311.6711.6311.6411.6460,035
13 May 202411.5811.6311.5811.6211.6294,598
10 May 202411.6011.6011.5511.6011.60128,740
09 May 202411.7411.7411.6411.6411.6481,474
08 May 202411.7611.8011.7311.7611.76210,816
07 May 202411.9211.9411.8011.8011.80123,727
06 May 202412.0612.0711.9611.9711.97100,655
03 May 202412.1012.1212.0212.0712.0775,186
02 May 202412.1212.1512.1012.1512.1536,038
30 Apr 202411.9812.1211.9812.1112.1130,431
29 Apr 202411.9211.9911.9211.9811.9826,041
26 Apr 202412.0212.0611.9311.9511.95181,849
25 Apr 202412.0312.1812.0312.1212.12139,541
24 Apr 202411.9412.0211.9112.0112.0165,007
23 Apr 202412.0312.0811.9611.9611.9638,690
22 Apr 202412.1412.1912.1312.1512.1564,092
19 Apr 202412.2812.3012.2112.2312.23141,917
18 Apr 202412.1612.2312.1412.1612.1677,836
17 Apr 202412.1912.2012.1112.2012.20123,382
16 Apr 202412.1912.2412.1312.2012.20190,770
15 Apr 202412.0212.0511.9212.0312.0370,087
12 Apr 202411.9512.1311.9312.0812.0881,194
11 Apr 202411.9812.1111.9712.0612.06292,910
10 Apr 202411.9112.0411.8711.9611.96200,884
09 Apr 202411.8611.9811.8611.9711.97230,697
08 Apr 202411.8911.8911.8111.8211.8269,276
05 Apr 202411.9011.9611.8911.9211.92167,508
04 Apr 202411.7811.7911.7411.7511.75114,173
03 Apr 202411.8211.8211.7711.7711.77176,917
02 Apr 202411.7011.8311.6511.8311.83500,468
28 Mar 202411.6911.6911.5111.6811.682,046,958
27 Mar 202411.7411.7411.6711.6811.6889,475
26 Mar 202411.8211.8211.7211.7411.74180,015
25 Mar 202411.8411.8711.8111.8111.8141,525
22 Mar 202411.8811.8811.8411.8511.8596,086
21 Mar 202411.8711.9411.8711.8711.87119,066
20 Mar 202412.0012.0011.9611.9711.9765,290
19 Mar 202412.0212.0311.9811.9811.9849,065
18 Mar 202412.0012.0311.9712.0212.0249,810
15 Mar 202412.0112.0111.9512.0012.00103,012
14 Mar 202411.9712.0211.9512.0112.01123,921
13 Mar 202411.9812.0011.9711.9811.98104,901
12 Mar 202412.0912.1011.9811.9811.98152,785
11 Mar 202412.1712.1712.1312.1312.1336,700
08 Mar 202412.0712.0912.0512.0812.0821,109
07 Mar 202412.1912.2112.0412.0512.05113,664
06 Mar 202412.1512.1512.1212.1312.1362,233
05 Mar 202412.1612.1912.1312.1512.15102,344
04 Mar 202412.1212.1512.1112.1412.14420,582
01 Mar 202412.0712.1312.0612.1112.11217,681
29 Feb 202412.1812.1912.0912.1412.14125,897
28 Feb 202412.2312.2312.2012.2012.2077,368
27 Feb 202412.3212.3212.2312.2312.23102,852
26 Feb 202412.3312.3312.3012.3212.3261,518
23 Feb 202412.3412.3612.3112.3212.32124,728
22 Feb 202412.3812.4012.3112.3512.35218,791
21 Feb 202412.5512.5512.5012.5312.5381,577
20 Feb 202412.5712.5912.5512.5712.5749,153
19 Feb 202412.5512.5812.5412.5412.5415,541
16 Feb 202412.5112.5612.4612.5212.52242,220
15 Feb 202412.5812.6012.5412.5712.57121,116
14 Feb 202412.6912.6912.6312.6412.6472,910
13 Feb 202412.6112.7212.6012.6812.6849,719
12 Feb 202412.6012.6212.5712.5712.5794,532
09 Feb 202412.6012.6712.5912.6512.6519,226
08 Feb 202412.6312.6512.5612.6112.61178,606
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...