Xtrackers Euro Stoxx 50 Short Daily Swap UCITS ETF 1C

XSSX
🏛️ germany →
6.03
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
2024-12-30 6.88 6.88 6.85 6.87 0.0M
2024-12-27 6.88 6.91 6.85 6.85 0.0M
2024-12-23 6.93 6.94 6.91 6.91 0.1M
2024-12-20 6.95 6.97 6.88 6.89 0.0M
2024-12-19 6.86 6.88 6.83 6.87 0.0M
2024-12-18 6.77 6.78 6.76 6.76 0.0M
2024-12-17 6.80 6.80 6.76 6.78 0.0M
2024-12-16 6.77 6.78 6.76 6.78 0.0M
2024-12-13 6.75 6.76 6.71 6.74 0.0M
2024-12-12 6.73 6.75 6.73 6.75 0.0M
2024-12-11 6.77 6.77 6.75 6.75 0.0M
2024-12-10 6.73 6.76 6.73 6.76 0.0M
2024-12-09 6.70 6.73 6.69 6.72 0.1M
2024-12-06 6.76 6.76 6.72 6.72 0.1M
2024-12-05 6.80 6.80 6.75 6.76 0.0M
2024-12-04 6.83 6.83 6.80 6.80 0.0M
2024-12-03 6.87 6.88 6.82 6.85 0.0M
2024-12-02 7.02 7.02 6.90 6.90 0.1M
2024-11-29 7.04 7.04 6.96 6.96 0.3M
2024-11-28 7.01 7.04 7.00 7.02 0.2M
2024-11-27 7.05 7.09 7.05 7.06 0.0M
2024-11-26 7.02 7.02 6.97 7.02 0.0M
2024-11-25 6.92 6.97 6.91 6.97 0.1M
2024-11-22 6.98 7.03 6.97 6.98 0.0M
2024-11-21 7.06 7.09 7.03 7.03 0.0M
2024-11-20 6.99 7.06 6.99 7.06 0.0M
2024-11-19 6.96 7.10 6.96 7.03 0.2M
2024-11-18 6.96 7.01 6.96 6.97 0.6M
2024-11-15 6.97 6.98 6.92 6.98 0.0M
2024-11-14 7.02 7.02 6.91 6.91 0.1M
2024-11-13 7.07 7.10 7.03 7.05 0.0M
2024-11-12 6.96 7.04 6.93 7.04 0.2M
2024-11-11 6.90 6.90 6.86 6.88 0.0M
2024-11-08 6.89 6.96 6.89 6.96 0.0M
2024-11-07 6.95 6.95 6.86 6.89 0.1M
2024-11-06 6.83 6.97 6.79 6.96 0.5M
2024-11-05 6.87 6.89 6.86 6.86 0.1M
2024-11-04 6.85 6.88 6.83 6.88 0.0M
2024-11-01 6.90 6.90 6.83 6.84 0.1M
2024-10-31 6.90 6.93 6.88 6.92 0.0M
2024-10-30 6.78 6.85 6.77 6.84 0.1M
2024-10-29 6.68 6.75 6.68 6.75 0.0M
2024-10-28 6.72 6.77 6.70 6.72 0.1M
2024-10-25 6.77 6.79 6.74 6.75 0.0M
2024-10-24 6.76 6.76 6.72 6.76 0.1M
2024-10-23 6.76 6.79 6.76 6.78 0.0M
2024-10-22 6.74 6.79 6.73 6.75 0.2M
2024-10-21 6.70 6.75 6.70 6.75 0.2M
2024-10-18 6.73 6.73 6.69 6.69 0.0M
2024-10-17 6.77 6.77 6.73 6.74 0.2M
2024-10-16 6.80 6.80 6.78 6.79 0.1M
2024-10-15 6.60 6.73 6.60 6.73 0.2M
2024-10-14 6.65 6.66 6.61 6.61 0.1M
2024-10-11 6.71 6.71 6.66 6.66 0.1M
2024-10-10 6.69 6.72 6.69 6.70 0.0M
2024-10-09 6.74 6.74 6.68 6.68 0.2M
2024-10-08 6.78 6.78 6.73 6.73 0.0M
2024-10-07 6.71 6.72 6.70 6.70 0.0M
2024-10-04 6.77 6.77 6.69 6.72 0.1M
2024-10-03 6.73 6.78 6.73 6.77 0.4M
2024-10-02 6.70 6.74 6.70 6.71 0.0M
2024-10-01 6.64 6.73 6.64 6.72 0.0M
2024-09-30 6.59 6.65 6.59 6.65 0.0M
2024-09-27 6.60 6.61 6.56 6.56 0.0M
2024-09-26 6.67 6.67 6.61 6.61 0.1M
2024-09-25 6.78 6.78 6.75 6.77 0.0M
2024-09-24 6.73 6.76 6.73 6.74 0.1M
2024-09-23 6.82 6.85 6.81 6.81 0.2M
2024-09-20 6.76 6.83 6.76 6.83 0.4M
2024-09-19 6.80 6.82 6.73 6.73 0.0M
2024-09-18 6.85 6.89 6.85 6.88 0.0M
2024-09-17 6.86 6.87 6.83 6.84 0.1M
2024-09-16 6.88 6.89 6.86 6.89 0.0M
2024-09-13 6.90 6.90 6.85 6.86 0.0M
2024-09-12 6.89 6.92 6.87 6.90 0.2M
2024-09-11 6.98 6.98 6.93 6.98 0.0M
2024-09-10 6.96 7.01 6.96 7.00 0.0M
2024-09-09 6.98 6.98 6.93 6.95 0.1M
2024-09-06 6.91 7.02 6.91 7.02 0.0M
2024-09-05 6.88 6.90 6.86 6.90 0.0M
2024-09-04 6.85 6.85 6.83 6.85 0.0M
2024-09-03 6.66 6.75 6.66 6.75 0.1M
2024-09-02 6.70 6.73 6.67 6.67 0.0M
2024-08-30 6.69 6.69 6.67 6.69 0.0M
2024-08-29 6.74 6.74 6.68 6.68 0.0M
2024-08-28 6.75 6.75 6.73 6.75 0.1M
2024-08-27 6.76 6.77 6.76 6.77 0.0M
2024-08-26 6.76 6.77 6.75 6.77 0.1M
2024-08-23 6.77 6.77 6.74 6.75 0.1M
2024-08-22 6.78 6.78 6.76 6.78 0.0M
2024-08-21 6.81 6.81 6.78 6.78 0.0M
2024-08-20 6.77 6.81 6.77 6.81 0.2M
2024-08-19 6.84 6.84 6.79 6.79 0.2M
2024-08-16 6.85 6.86 6.83 6.84 0.1M
2024-08-15 6.98 6.99 6.87 6.87 0.1M
2024-08-14 7.01 7.02 7.00 7.00 0.0M
2024-08-13 7.05 7.09 7.04 7.05 0.1M
2024-08-12 7.05 7.08 7.05 7.08 0.1M
2024-08-09 7.08 7.11 7.03 7.08 0.0M
2024-08-08 7.14 7.17 7.08 7.08 0.4M
2024-08-07 7.20 7.20 7.06 7.08 0.0M
2024-08-06 7.19 7.28 7.17 7.23 0.0M
2024-08-05 7.37 7.38 7.21 7.23 0.4M
2024-08-02 7.03 7.14 7.02 7.12 0.0M
2024-08-01 6.82 6.95 6.82 6.95 0.0M
2024-07-31 6.74 6.80 6.74 6.78 0.0M
2024-07-30 6.84 6.84 6.80 6.83 0.0M
2024-07-29 6.77 6.87 6.77 6.87 0.0M
2024-07-26 6.86 6.86 6.79 6.80 0.1M
2024-07-25 6.88 6.92 6.86 6.87 0.1M
2024-07-24 6.80 6.80 6.77 6.79 0.0M
2024-07-23 6.72 6.73 6.68 6.72 0.0M
2024-07-22 6.81 6.82 6.74 6.74 0.0M
2024-07-19 6.81 6.85 6.80 6.85 0.0M
2024-07-18 6.73 6.78 6.71 6.78 0.0M
2024-07-17 6.72 6.75 6.70 6.75 0.1M
2024-07-16 6.68 6.68 6.66 6.68 0.1M
2024-07-15 6.58 6.62 6.57 6.62 0.0M
2024-07-12 6.61 6.61 6.53 6.54 0.2M
2024-07-11 6.63 6.65 6.61 6.63 0.0M
2024-07-10 6.72 6.73 6.65 6.65 0.0M
2024-07-09 6.67 6.73 6.67 6.73 0.0M
2024-07-08 6.63 6.64 6.57 6.64 0.0M
2024-07-05 6.59 6.64 6.57 6.63 0.0M
2024-07-04 6.62 6.62 6.61 6.61 0.1M
2024-07-03 6.68 6.68 6.63 6.64 0.1M
2024-07-02 6.72 6.76 6.72 6.72 0.2M
2024-07-01 6.62 6.69 6.62 6.69 0.1M
2024-06-28 6.70 6.75 6.70 6.73 0.2M
2024-06-27 6.70 6.72 6.69 6.72 0.0M
2024-06-26 6.63 6.73 6.62 6.70 0.1M
2024-06-25 6.69 6.69 6.67 6.67 0.0M
2024-06-24 6.69 6.69 6.64 6.65 0.0M
2024-06-21 6.68 6.71 6.67 6.71 0.1M
2024-06-20 6.72 6.72 6.65 6.65 0.1M
2024-06-19 6.70 6.73 6.70 6.73 0.0M
2024-06-18 6.69 6.71 6.69 6.69 0.0M
2024-06-17 6.76 6.80 6.74 6.74 0.0M
2024-06-14 6.67 6.83 6.67 6.80 0.3M
2024-06-13 6.54 6.67 6.54 6.67 0.0M
2024-06-12 6.61 6.61 6.53 6.54 0.1M
2024-06-11 6.54 6.64 6.54 6.63 0.0M
2024-06-10 6.59 6.59 6.56 6.56 0.0M
2024-06-07 6.48 6.54 6.48 6.51 0.0M
2024-06-06 6.50 6.50 6.47 6.49 0.0M
2024-06-05 6.59 6.60 6.52 6.53 0.1M
2024-06-04 6.59 6.65 6.59 6.64 0.0M
2024-06-03 6.53 6.57 6.53 6.57 0.0M
2024-05-31 6.59 6.60 6.58 6.60 0.0M
2024-05-30 6.65 6.65 6.59 6.59 0.0M
2024-05-29 6.54 6.63 6.54 6.62 0.1M
2024-05-28 6.48 6.53 6.48 6.53 0.1M
2024-05-27 6.53 6.53 6.50 6.50 0.0M
2024-05-24 6.57 6.58 6.52 6.53 0.1M
2024-05-23 6.51 6.53 6.49 6.52 0.2M
2024-05-22 6.52 6.54 6.52 6.54 0.0M
2024-05-21 6.49 6.54 6.49 6.51 0.0M
2024-05-20 6.49 6.50 6.48 6.48 0.0M
2024-05-17 6.50 6.52 6.50 6.50 0.0M
2024-05-16 6.45 6.49 6.45 6.48 0.0M
2024-05-15 6.46 6.48 6.45 6.45 0.0M
2024-05-14 6.48 6.49 6.48 6.48 0.0M
2024-05-13 6.48 6.49 6.48 6.48 0.0M
2024-05-10 6.49 6.49 6.46 6.48 0.0M
2024-05-09 6.55 6.57 6.51 6.51 0.4M
2024-05-08 6.57 6.57 6.54 6.55 0.0M
2024-05-07 6.62 6.64 6.58 6.58 0.1M
2024-05-06 6.69 6.69 6.65 6.66 0.0M
2024-05-03 6.72 6.72 6.70 6.71 0.0M
2024-05-02 6.73 6.76 6.72 6.76 0.0M
2024-04-30 6.62 6.71 6.62 6.71 0.1M
2024-04-29 6.58 6.63 6.58 6.63 0.0M
2024-04-26 6.64 6.66 6.60 6.60 0.0M
2024-04-25 6.65 6.74 6.65 6.71 0.1M
2024-04-24 6.59 6.64 6.59 6.64 0.0M
2024-04-23 6.66 6.67 6.62 6.62 0.0M
2024-04-22 6.70 6.75 6.70 6.72 0.0M
2024-04-19 6.79 6.80 6.75 6.76 0.1M
2024-04-18 6.73 6.77 6.72 6.73 0.2M
2024-04-17 6.75 6.76 6.70 6.76 0.1M
2024-04-16 6.76 6.76 6.72 6.76 0.0M
2024-04-15 6.66 6.67 6.60 6.66 0.1M
2024-04-12 6.61 6.70 6.61 6.70 0.0M
2024-04-11 6.65 6.72 6.64 6.69 0.2M
2024-04-10 6.61 6.67 6.59 6.64 0.0M
2024-04-09 6.60 6.66 6.60 6.65 0.0M
2024-04-08 6.62 6.62 6.58 6.58 0.0M
2024-04-05 6.64 6.65 6.62 6.63 0.1M
2024-04-04 6.55 6.55 6.53 6.54 0.0M
2024-04-03 6.55 6.56 6.55 6.55 0.0M
2024-04-02 6.80 6.80 6.51 6.58 0.0M
2024-03-28 6.52 6.52 6.50 6.52 0.0M
2024-03-27 6.53 6.53 6.51 6.52 0.1M
2024-03-26 6.57 6.57 6.54 6.54 0.0M
2024-03-25 6.58 6.60 6.56 6.56 0.1M
2024-03-22 6.59 6.61 6.58 6.58 0.0M
2024-03-21 6.55 6.60 6.55 6.56 0.0M
2024-03-20 6.64 6.65 6.62 6.62 0.0M
2024-03-19 6.65 6.66 6.61 6.61 0.0M
2024-03-18 6.62 6.65 6.62 6.65 0.0M
2024-03-15 6.63 6.63 6.59 6.63 0.2M
2024-03-14 6.60 6.63 6.59 6.63 0.1M
2024-03-13 6.63 6.63 6.60 6.61 0.1M
2024-03-12 6.68 6.70 6.64 6.64 0.0M
2024-03-11 6.72 6.72 6.71 6.71 0.0M
2024-03-08 6.64 6.67 6.64 6.67 0.0M
2024-03-07 6.74 6.76 6.65 6.65 0.0M
2024-03-06 6.76 6.76 6.72 6.72 0.0M
2024-03-05 6.74 6.76 6.73 6.75 0.0M
2024-03-04 6.74 6.74 6.73 6.73 0.0M
2024-03-01 6.74 6.77 6.74 6.75 0.0M
2024-02-29 6.75 6.77 6.75 6.77 0.0M
2024-02-28 6.76 6.77 6.76 6.76 0.0M
2024-02-27 6.77 6.78 6.75 6.75 0.0M
2024-02-26 6.78 6.79 6.78 6.78 0.0M
2024-02-23 6.79 6.79 6.75 6.77 0.0M
2024-02-22 6.81 6.84 6.79 6.79 0.1M
2024-02-21 6.91 6.92 6.90 6.90 0.0M
2024-02-20 6.93 6.93 6.92 6.92 0.0M
2024-02-19 6.94 6.94 6.92 6.92 0.0M
2024-02-16 6.91 6.92 6.90 6.92 0.0M
2024-02-15 6.95 6.95 6.94 6.94 0.1M
2024-02-14 7.02 7.02 6.99 6.99 0.0M
2024-02-13 6.96 7.04 6.96 7.02 0.1M
2024-02-12 6.95 6.96 6.94 6.94 0.0M
2024-02-09 6.99 6.99 6.97 6.98 0.0M
2024-02-08 7.02 7.02 6.97 6.99 0.0M
2024-02-07 7.01 7.03 7.01 7.03 0.0M
2024-02-06 7.03 7.06 7.02 7.02 0.0M
2024-02-05 7.07 7.08 7.05 7.07 0.0M
2024-02-02 7.05 7.08 7.04 7.06 0.0M
2024-02-01 7.11 7.11 7.07 7.09 0.0M
2024-01-31 7.05 7.07 7.04 7.07 0.0M
2024-01-30 7.07 7.07 7.04 7.05 0.0M
2024-01-29 7.09 7.10 7.08 7.08 0.0M
2024-01-26 7.15 7.15 7.08 7.09 0.0M
2024-01-25 7.20 7.22 7.17 7.17 0.0M
2024-01-24 7.27 7.27 7.19 7.19 0.0M
2024-01-23 7.31 7.36 7.31 7.36 0.0M
2024-01-22 7.32 7.35 7.31 7.33 0.0M
2024-01-19 7.34 7.39 7.34 7.38 0.0M
2024-01-18 7.43 7.44 7.37 7.37 0.0M
2024-01-17 7.46 7.47 7.44 7.45 0.0M
2024-01-16 7.43 7.43 7.38 7.38 0.0M
2024-01-15 7.32 7.37 7.32 7.36 0.0M
2024-01-12 7.35 7.35 7.31 7.32 0.0M
2024-01-11 7.29 7.39 7.28 7.39 0.0M
2024-01-10 7.34 7.34 7.33 7.34 0.0M
2024-01-09 7.31 7.37 7.31 7.34 0.0M
2024-01-08 7.34 7.37 7.31 7.31 0.0M
2024-01-05 7.39 7.40 7.33 7.34 0.0M
2024-01-04 7.35 7.37 7.32 7.32 0.2M
2024-01-03 7.26 7.37 7.26 7.36 0.0M
2024-01-02 7.20 7.29 7.20 7.26 0.0M