Xtrackers ShortDAX Daily Swap UCITS ETF 1C

XSDX
🏛️ germany →
9.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.68 12.68 12.67 12.67 0.1M
2023-12-28 12.68 12.71 12.64 12.71 0.0M
2023-12-27 12.67 12.69 12.65 12.66 0.2M
2023-12-22 12.72 12.73 12.66 12.69 0.1M
2023-12-21 12.71 12.74 12.69 12.70 0.5M
2023-12-20 12.63 12.68 12.61 12.65 0.1M
2023-12-19 12.70 12.70 12.64 12.64 0.0M
2023-12-18 12.68 12.73 12.65 12.71 0.2M
2023-12-15 12.58 12.66 12.53 12.62 1.1M
2023-12-14 12.48 12.68 12.44 12.62 0.4M
2023-12-13 12.58 12.62 12.57 12.61 0.1M
2023-12-12 12.56 12.62 12.56 12.58 0.1M
2023-12-11 12.62 12.63 12.57 12.58 0.1M
2023-12-08 12.69 12.69 12.60 12.60 0.2M
2023-12-07 12.71 12.72 12.69 12.70 0.1M
2023-12-06 12.75 12.77 12.62 12.67 0.3M
2023-12-05 12.87 12.88 12.75 12.77 0.5M
2023-12-04 12.88 12.88 12.84 12.86 0.1M
2023-12-01 12.94 12.95 12.88 12.88 0.2M
2023-11-30 13.02 13.04 12.96 13.01 0.2M
2023-11-29 13.15 13.15 13.01 13.04 0.2M
2023-11-28 13.23 13.24 13.18 13.18 0.1M
2023-11-27 13.17 13.20 13.16 13.20 0.0M
2023-11-24 13.17 13.19 13.14 13.14 0.1M
2023-11-23 13.19 13.19 13.17 13.17 0.0M
2023-11-22 13.21 13.21 13.16 13.19 0.0M
2023-11-21 13.22 13.25 13.20 13.24 0.1M
2023-11-20 13.22 13.27 13.21 13.24 0.2M
2023-11-17 13.29 13.29 13.20 13.21 0.3M
2023-11-16 13.31 13.33 13.27 13.33 0.3M
2023-11-15 13.44 13.44 13.35 13.36 0.1M
2023-11-14 13.70 13.71 13.46 13.46 0.1M
2023-11-13 13.76 13.78 13.71 13.71 0.1M
2023-11-10 13.74 13.85 13.74 13.80 0.1M
2023-11-09 13.79 13.80 13.68 13.69 0.2M
2023-11-08 13.92 13.92 13.75 13.80 0.2M
2023-11-07 13.93 13.93 13.83 13.86 0.4M
2023-11-06 13.80 13.88 13.80 13.88 0.1M
2023-11-03 13.81 13.84 13.75 13.82 0.9M
2023-11-02 13.95 13.96 13.81 13.85 0.5M
2023-11-01 14.14 14.19 14.04 14.06 0.3M
2023-10-31 14.24 14.24 14.15 14.18 0.1M
2023-10-30 14.21 14.28 14.17 14.24 0.1M
2023-10-27 14.23 14.29 14.15 14.27 0.2M
2023-10-26 14.24 14.29 14.17 14.23 0.1M
2023-10-25 14.09 14.16 14.05 14.07 0.1M
2023-10-24 14.14 14.18 14.05 14.09 0.1M
2023-10-23 14.14 14.31 14.13 14.15 0.4M
2023-10-20 14.08 14.14 14.03 14.14 0.3M
2023-10-19 13.91 13.97 13.87 13.92 0.2M
2023-10-18 13.75 13.87 13.71 13.87 0.1M
2023-10-17 13.74 13.84 13.71 13.72 0.2M
2023-10-16 13.75 13.85 13.71 13.73 0.3M
2023-10-13 13.62 13.78 13.58 13.78 0.2M
2023-10-12 13.46 13.56 13.43 13.56 0.4M
2023-10-11 13.59 13.60 13.50 13.53 0.1M
2023-10-10 13.68 13.68 13.54 13.55 0.3M
2023-10-09 13.80 13.86 13.75 13.82 0.1M
2023-10-06 13.83 13.89 13.71 13.71 0.2M
2023-10-05 13.82 13.88 13.78 13.86 0.1M
2023-10-04 13.94 13.97 13.77 13.84 0.4M
2023-10-03 13.75 13.85 13.68 13.85 0.1M
2023-10-02 13.54 13.74 13.49 13.70 0.2M
2023-09-29 13.55 13.57 13.45 13.57 0.2M
2023-09-28 13.69 13.78 13.61 13.61 0.2M
2023-09-27 13.70 13.73 13.63 13.71 0.2M
2023-09-26 13.60 13.69 13.59 13.67 0.3M
2023-09-25 13.44 13.59 13.41 13.53 0.6M
2023-09-22 13.46 13.46 13.37 13.40 0.2M
2023-09-21 13.29 13.42 13.28 13.38 1.5M
2023-09-20 13.26 13.26 13.18 13.20 0.1M
2023-09-19 13.28 13.32 13.23 13.30 0.2M
2023-09-18 13.14 13.27 13.13 13.25 0.1M
2023-09-15 13.05 13.11 13.02 13.11 0.2M
2023-09-14 13.31 13.33 13.16 13.17 0.1M
2023-09-13 13.30 13.37 13.26 13.29 0.2M
2023-09-12 13.18 13.26 13.18 13.24 0.2M
2023-09-11 13.18 13.19 13.10 13.16 0.3M
2023-09-08 13.18 13.34 13.18 13.21 0.3M
2023-09-07 13.25 13.27 13.19 13.23 0.1M
2023-09-06 13.23 13.25 13.17 13.20 0.3M
2023-09-05 13.21 13.25 13.12 13.17 0.1M
2023-09-04 13.06 13.15 13.03 13.13 0.2M
2023-09-01 13.04 13.11 13.00 13.11 0.1M
2023-08-31 13.04 13.04 12.94 13.02 0.1M
2023-08-30 13.01 13.11 13.01 13.05 0.2M
2023-08-29 13.11 13.12 13.02 13.02 0.1M
2023-08-28 13.17 13.23 13.13 13.13 0.2M
2023-08-25 13.30 13.30 13.18 13.26 0.1M
2023-08-24 13.05 13.27 13.04 13.27 0.2M
2023-08-23 13.15 13.22 13.11 13.18 0.1M
2023-08-22 13.21 13.21 13.12 13.20 0.2M
2023-08-21 13.28 13.29 13.19 13.28 0.2M
2023-08-18 13.28 13.38 13.28 13.30 0.3M
2023-08-17 13.17 13.22 13.12 13.22 0.1M
2023-08-16 13.15 13.15 13.10 13.11 0.1M
2023-08-15 13.01 13.18 13.01 13.13 0.2M
2023-08-14 13.08 13.08 12.99 13.01 0.1M
2023-08-11 13.00 13.10 12.97 13.08 0.3M
2023-08-10 13.00 13.02 12.89 12.93 0.2M
2023-08-09 12.98 13.06 12.94 13.05 0.1M
2023-08-08 13.02 13.16 12.98 13.12 0.1M
2023-08-07 13.03 13.05 12.95 12.96 0.1M
2023-08-04 13.00 13.09 12.95 12.96 0.2M
2023-08-03 13.01 13.06 12.99 13.00 0.1M
2023-08-02 12.90 12.94 12.80 12.89 0.4M
2023-08-01 12.58 12.71 12.58 12.71 0.1M
2023-07-31 12.55 12.57 12.50 12.55 0.1M
2023-07-28 12.63 12.64 12.53 12.53 0.2M
2023-07-27 12.79 12.80 12.58 12.58 0.4M
2023-07-26 12.75 12.90 12.75 12.80 0.2M
2023-07-25 12.77 12.78 12.72 12.73 0.0M
2023-07-24 12.80 12.80 12.74 12.74 0.1M
2023-07-21 12.80 12.80 12.75 12.75 0.3M
2023-07-20 12.84 12.84 12.72 12.72 0.1M
2023-07-19 12.72 12.82 12.72 12.78 0.0M
2023-07-18 12.85 12.85 12.78 12.78 0.0M
2023-07-17 12.87 12.89 12.80 12.82 0.0M
2023-07-14 12.78 12.82 12.77 12.79 0.2M
2023-07-13 12.87 12.87 12.74 12.76 0.3M
2023-07-12 13.01 13.02 12.84 12.85 0.2M
2023-07-11 13.11 13.14 13.03 13.05 0.1M
2023-07-10 13.22 13.24 13.10 13.14 0.1M
2023-07-07 13.29 13.32 13.14 13.20 0.4M
2023-07-06 13.02 13.27 13.02 13.26 0.4M
2023-07-05 12.92 12.93 12.88 12.92 0.1M
2023-07-04 12.79 12.84 12.79 12.83 0.2M
2023-07-03 12.71 12.80 12.70 12.79 0.2M
2023-06-30 12.88 12.88 12.72 12.74 0.2M
2023-06-29 12.89 12.92 12.86 12.90 0.1M
2023-06-28 12.90 12.90 12.86 12.88 0.1M
2023-06-27 12.94 13.02 12.93 12.96 0.1M
2023-06-26 12.97 13.07 12.96 12.99 0.4M
2023-06-23 12.96 13.05 12.92 12.98 0.3M
2023-06-22 12.94 12.99 12.85 12.85 0.2M
2023-06-21 12.77 12.83 12.73 12.82 0.1M
2023-06-20 12.75 12.78 12.70 12.75 0.2M
2023-06-19 12.62 12.68 12.60 12.68 0.2M
2023-06-16 12.57 12.61 12.50 12.54 0.3M
2023-06-15 12.61 12.68 12.60 12.60 0.1M
2023-06-14 12.64 12.64 12.56 12.58 0.1M
2023-06-13 12.66 12.74 12.64 12.64 0.4M
2023-06-12 12.78 12.80 12.72 12.75 0.1M
2023-06-09 12.84 12.87 12.82 12.86 0.2M
2023-06-08 12.85 12.87 12.80 12.82 0.2M
2023-06-07 12.82 12.87 12.80 12.84 0.1M
2023-06-06 12.85 12.86 12.80 12.81 0.1M
2023-06-05 12.75 12.86 12.72 12.84 0.1M
2023-06-02 12.84 12.87 12.75 12.76 0.4M
2023-06-01 13.01 13.01 12.92 12.92 0.3M
2023-05-31 13.00 13.11 12.91 13.08 0.2M
2023-05-30 12.85 12.89 12.75 12.87 0.1M
2023-05-29 12.75 12.86 12.75 12.83 0.1M
2023-05-26 12.92 13.02 12.79 12.81 0.3M
2023-05-25 12.92 13.01 12.91 12.96 0.2M
2023-05-24 12.78 12.94 12.78 12.92 0.4M
2023-05-23 12.65 12.68 12.62 12.68 0.2M
2023-05-22 12.60 12.63 12.58 12.62 0.1M
2023-05-19 12.63 12.63 12.53 12.57 0.3M
2023-05-18 12.72 12.72 12.60 12.66 0.3M
2023-05-17 12.87 12.88 12.80 12.82 0.1M
2023-05-16 12.87 12.88 12.82 12.86 0.1M
2023-05-15 12.81 12.87 12.81 12.85 0.0M
2023-05-12 12.86 12.89 12.83 12.85 0.3M
2023-05-11 12.81 12.97 12.80 12.90 0.0M
2023-05-10 12.79 12.88 12.78 12.85 0.1M
2023-05-09 12.80 12.86 12.80 12.81 0.1M
2023-05-08 12.80 12.81 12.77 12.81 0.1M
2023-05-05 12.89 12.96 12.79 12.79 0.4M
2023-05-04 12.94 13.03 12.93 12.97 0.3M
2023-05-03 12.93 12.95 12.86 12.90 0.1M
2023-05-02 12.77 12.98 12.74 12.98 0.3M
2023-04-28 12.84 13.00 12.82 12.82 0.2M
2023-04-27 12.97 12.97 12.87 12.91 0.0M
2023-04-26 12.89 12.99 12.89 12.91 0.1M
2023-04-25 12.88 12.91 12.84 12.85 0.1M
2023-04-24 12.85 12.88 12.81 12.85 0.1M
2023-04-21 12.91 12.97 12.83 12.84 0.2M
2023-04-20 12.83 12.95 12.83 12.90 0.5M
2023-04-19 12.85 12.86 12.81 12.82 0.1M
2023-04-18 12.85 12.89 12.80 12.83 0.2M
2023-04-17 12.85 12.91 12.81 12.90 0.1M
2023-04-14 12.91 12.91 12.86 12.88 0.3M
2023-04-13 12.94 12.99 12.93 12.94 0.1M
2023-04-12 12.98 12.98 12.86 12.96 0.3M
2023-04-11 12.95 13.01 12.92 12.99 0.3M
2023-04-06 13.11 13.11 13.04 13.04 0.1M
2023-04-05 13.02 13.13 13.01 13.10 0.4M
2023-04-04 13.00 13.03 12.92 13.02 0.3M
2023-04-03 13.00 13.06 12.98 13.04 0.3M
2023-03-31 13.05 13.11 12.97 12.99 0.2M
2023-03-30 13.17 13.17 13.07 13.08 0.6M
2023-03-29 13.33 13.36 13.25 13.25 0.3M
2023-03-28 13.31 13.44 13.31 13.41 0.1M
2023-03-27 13.40 13.49 13.37 13.42 0.3M
2023-03-24 13.43 13.70 13.43 13.57 0.6M
2023-03-23 13.37 13.46 13.32 13.35 0.3M
2023-03-22 13.38 13.38 13.27 13.34 0.2M
2023-03-21 13.48 13.48 13.30 13.36 0.3M
2023-03-20 13.77 14.03 13.52 13.59 0.6M
2023-03-17 13.45 13.81 13.40 13.74 0.7M
2023-03-16 13.58 13.82 13.53 13.57 0.6M
2023-03-15 13.38 13.79 13.34 13.77 0.7M
2023-03-14 13.55 13.58 13.31 13.34 0.4M
2023-03-13 13.21 13.64 13.21 13.59 0.7M
2023-03-10 13.23 13.27 13.14 13.18 0.4M
2023-03-09 13.03 13.07 12.98 13.01 0.2M
2023-03-08 13.09 13.09 12.98 13.00 0.2M
2023-03-07 13.00 13.08 12.95 13.07 0.2M
2023-03-06 13.02 13.04 12.97 12.99 0.2M
2023-03-03 13.17 13.19 13.04 13.05 0.4M
2023-03-02 13.39 13.42 13.25 13.27 0.3M
2023-03-01 13.17 13.30 13.14 13.28 0.3M
2023-02-28 13.28 13.28 13.16 13.23 0.1M
2023-02-27 13.21 13.22 13.12 13.20 0.3M
2023-02-24 13.10 13.36 13.10 13.36 0.2M
2023-02-23 13.16 13.16 13.07 13.13 0.2M
2023-02-22 13.23 13.32 13.19 13.19 0.2M
2023-02-21 13.16 13.28 13.15 13.19 0.2M
2023-02-20 13.08 13.15 13.08 13.12 0.1M
2023-02-17 13.19 13.25 13.08 13.11 0.2M
2023-02-16 13.01 13.17 12.98 13.07 0.1M
2023-02-15 13.19 13.19 13.08 13.08 0.1M
2023-02-14 13.16 13.19 13.08 13.19 0.1M
2023-02-13 13.23 13.25 13.16 13.18 0.1M
2023-02-10 13.17 13.31 13.11 13.25 0.3M
2023-02-09 13.02 13.07 12.93 13.07 0.2M
2023-02-08 13.14 13.19 13.09 13.16 0.1M
2023-02-07 13.22 13.27 13.20 13.23 0.1M
2023-02-06 13.20 13.26 13.17 13.21 0.2M
2023-02-03 13.16 13.20 13.10 13.10 0.3M
2023-02-02 13.27 13.28 13.06 13.07 0.4M
2023-02-01 13.42 13.42 13.32 13.37 0.1M
2023-01-31 13.43 13.52 13.40 13.40 0.1M
2023-01-30 13.43 13.50 13.37 13.40 0.2M
2023-01-27 13.41 13.43 13.36 13.38 0.2M
2023-01-26 13.38 13.44 13.38 13.39 0.1M
2023-01-25 13.42 13.54 13.41 13.44 0.1M
2023-01-24 13.39 13.48 13.39 13.42 0.1M
2023-01-23 13.44 13.49 13.38 13.42 0.4M
2023-01-20 13.51 13.56 13.48 13.48 0.2M
2023-01-19 13.40 13.59 13.40 13.57 0.4M
2023-01-18 13.34 13.36 13.29 13.35 0.1M
2023-01-17 13.37 13.43 13.27 13.34 0.3M
2023-01-16 13.40 13.42 13.38 13.39 0.2M
2023-01-13 13.45 13.46 13.39 13.43 0.3M
2023-01-12 13.53 13.57 13.41 13.44 0.4M
2023-01-11 13.67 13.68 13.53 13.55 0.4M
2023-01-10 13.74 13.78 13.70 13.70 0.1M
2023-01-09 13.82 13.84 13.66 13.68 0.2M
2023-01-06 14.00 14.07 13.85 13.85 0.3M
2023-01-05 14.02 14.05 13.97 14.02 0.1M
2023-01-04 14.19 14.19 13.97 13.97 0.4M
2023-01-03 14.36 14.38 14.17 14.27 0.3M
2023-01-02 14.47 14.49 14.39 14.39 0.1M