Xtrackers ShortDAX Daily Swap UCITS ETF (DXSN)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 11.95 | -0.08 | -0.70 | 12.09 | 12.09 | 11.948 | 61022 |
| 1721939160 | 12.034 | 0.01 | 0.12 | 12.042 | 12.17 | 12.008 | 137264 |
| 1721852820 | 12.02 | 0.14 | 1.14 | 11.94 | 12.02 | 11.94 | 44669 |
| 1721766420 | 11.884 | -0.05 | -0.39 | 11.92 | 11.934 | 11.82 | 41827 |
| 1721677800 | 11.93 | -0.19 | -1.60 | 12.06 | 12.06 | 11.93 | 20830 |
| 1721420760 | 12.124 | 0.14 | 1.13 | 12.058 | 12.13 | 12.046 | 34966 |
| 1721334360 | 11.988 | 0.07 | 0.62 | 11.97 | 12 | 11.888 | 40241 |
| 1721248020 | 11.914 | 0.04 | 0.37 | 11.906 | 11.992 | 11.886 | 20590 |
| 1721161560 | 11.87 | 0.01 | 0.08 | 11.884 | 11.918 | 11.87 | 37577 |
| 1721075160 | 11.86 | 0.11 | 0.97 | 11.756 | 11.86 | 11.756 | 19281 |
| 1720815960 | 11.746 | -0.13 | -1.11 | 11.846 | 11.852 | 11.718 | 50645 |
| 1720729560 | 11.878 | -0.03 | -0.27 | 11.902 | 11.944 | 11.85 | 46035 |
| 1720643220 | 11.91 | -0.13 | -1.08 | 12.014 | 12.054 | 11.91 | 45342 |
| 1720556760 | 12.04 | 0.13 | 1.11 | 11.914 | 12.068 | 11.914 | 80283 |
| 1720470360 | 11.908 | 0.01 | 0.08 | 11.9 | 11.908 | 11.812 | 63197 |
| 1720211220 | 11.898 | -0.03 | -0.25 | 11.88 | 11.93 | 11.792 | 63177 |
| 1720124820 | 11.928 | -0.02 | -0.18 | 11.92 | 11.928 | 11.906 | 21175 |
| 1720038420 | 11.95 | -0.13 | -1.04 | 12.064 | 12.064 | 11.94 | 62750 |
| 1719952020 | 12.076 | 0.09 | 0.78 | 12.06 | 12.176 | 12.06 | 54292 |
| 1719865620 | 11.982 | -0.05 | -0.42 | 11.914 | 12.002 | 11.894 | 69254 |
| 1719606420 | 12.032 | -0.02 | -0.15 | 12.032 | 12.062 | 11.96 | 16150 |
| 1719520020 | 12.05 | -0.03 | -0.25 | 12.058 | 12.08 | 12.016 | 9755 |
| 1719433620 | 12.08 | 0.02 | 0.20 | 12 | 12.15 | 11.95 | 48838 |
| 1719347160 | 12.056 | 0.04 | 0.32 | 12.06 | 12.126 | 12.056 | 34479 |
| 1719260820 | 12.018 | -0.05 | -0.38 | 12.044 | 12.064 | 11.948 | 31682 |
| 1719001620 | 12.064 | 0.04 | 0.37 | 12.034 | 12.106 | 12.034 | 13702 |
| 1718915160 | 12.02 | -0.1 | -0.81 | 12.084 | 12.084 | 12.002 | 83342 |
| 1718828820 | 12.118 | 0.05 | 0.38 | 12.066 | 12.12 | 12.066 | 10033 |
| 1718742360 | 12.072 | 0 | 0.02 | 12.04 | 12.112 | 12.04 | 33379 |
| 1718656020 | 12.07 | -0.09 | -0.74 | 12.112 | 12.186 | 12.064 | 133252 |
| 1718396820 | 12.16 | 0.19 | 1.59 | 11.996 | 12.18 | 11.996 | 55772 |
| 1718310420 | 11.97 | 0.23 | 1.94 | 11.794 | 12 | 11.792 | 129521 |
| 1718224020 | 11.742 | -0.2 | -1.64 | 11.87 | 11.874 | 11.742 | 51865 |
| 1718137620 | 11.938 | 0.11 | 0.96 | 11.826 | 11.97 | 11.826 | 43138 |
| 1718051220 | 11.824 | 0.03 | 0.27 | 11.88 | 11.88 | 11.824 | 32900 |
| 1717792020 | 11.792 | 0.06 | 0.51 | 11.756 | 11.87 | 11.752 | 75700 |
| 1717705620 | 11.732 | -0.02 | -0.20 | 11.748 | 11.748 | 11.65 | 62349 |
| 1717619220 | 11.756 | -0.1 | -0.88 | 11.81 | 11.81 | 11.742 | 71248 |
| 1717532820 | 11.86 | 0.07 | 0.56 | 11.794 | 11.9 | 11.786 | 52547 |
| 1717446420 | 11.794 | 0.04 | 0.36 | 11.74 | 11.804 | 11.698 | 105812 |
| 1717187220 | 11.752 | -0.06 | -0.49 | 11.83 | 11.838 | 11.752 | 14984 |
| 1717100820 | 11.81 | 0 | 0.00 | 11.872 | 11.872 | 11.8 | 113238 |
| 1717014420 | 11.81 | 0.09 | 0.80 | 11.732 | 11.846 | 11.714 | 248350 |
| 1716928020 | 11.716 | 0.1 | 0.84 | 11.6 | 11.716 | 11.584 | 38200 |
| 1716841560 | 11.618 | -0.05 | -0.45 | 11.678 | 11.68 | 11.614 | 32745 |
| 1716582420 | 11.67 | -0.08 | -0.68 | 11.734 | 11.786 | 11.67 | 63244 |
| 1716496020 | 11.75 | 0.04 | 0.32 | 11.662 | 11.75 | 11.64 | 17617 |
| 1716409620 | 11.712 | 0.07 | 0.57 | 11.658 | 11.714 | 11.658 | 10280 |
| 1716323160 | 11.646 | 0.03 | 0.24 | 11.648 | 11.688 | 11.636 | 14011 |
| 1716236760 | 11.618 | -0.04 | -0.31 | 11.63 | 11.63 | 11.598 | 12245 |
| 1715977620 | 11.654 | 0 | 0.00 | 11.668 | 11.696 | 11.654 | 42227 |
| 1715891220 | 11.654 | 0.12 | 1.01 | 11.544 | 11.658 | 11.542 | 77425 |
| 1715804820 | 11.538 | -0.06 | -0.52 | 11.596 | 11.616 | 11.538 | 33204 |
| 1715718420 | 11.598 | -0.03 | -0.29 | 11.644 | 11.67 | 11.598 | 51172 |
| 1715631960 | 11.632 | 0.04 | 0.36 | 11.596 | 11.632 | 11.596 | 24398 |
| 1715372820 | 11.59 | -0.05 | -0.41 | 11.618 | 11.622 | 11.55 | 48743 |
| 1715286420 | 11.638 | -0.11 | -0.92 | 11.768 | 11.768 | 11.634 | 66608 |
| 1715200020 | 11.746 | -0.06 | -0.47 | 11.796 | 11.8 | 11.744 | 61562 |
| 1715113620 | 11.802 | -0.15 | -1.22 | 11.92 | 11.93 | 11.79 | 126407 |
| 1715027220 | 11.948 | -0.11 | -0.90 | 12.06 | 12.066 | 11.946 | 28659 |
| 1714768020 | 12.056 | -0.07 | -0.56 | 12.082 | 12.13 | 12.05 | 46705 |
| 1714681560 | 12.124 | 0.02 | 0.15 | 12.144 | 12.15 | 12.098 | 3561 |
| 1714508820 | 12.106 | 0.11 | 0.88 | 11.97 | 12.114 | 11.97 | 11865 |
| 1714422420 | 12 | 0.05 | 0.44 | 11.912 | 12 | 11.91 | 17030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
