Milan - Delayed Quote EUR

Xtrackers Euro Stoxx 50 Short Daily Swap UCITS ETF 1C (XSSX.MI)

6.68 +0.04 (+0.60%)
As of 12:10 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 6.64 6.68 6.64 6.68 6.68 83,674
Apr 24, 2024 6.59 6.65 6.58 6.64 6.64 27,504
Apr 23, 2024 6.67 6.67 6.62 6.61 6.61 10,760
Apr 22, 2024 6.72 6.75 6.71 6.72 6.72 28,254
Apr 19, 2024 6.79 6.80 6.75 6.76 6.76 176,307
Apr 18, 2024 6.73 6.77 6.73 6.72 6.72 114,739
Apr 17, 2024 6.75 6.76 6.70 6.75 6.75 158,705
Apr 16, 2024 6.76 6.77 6.72 6.76 6.76 61,018
Apr 15, 2024 6.66 6.67 6.60 6.67 6.67 104,100
Apr 12, 2024 6.61 6.72 6.61 6.71 6.71 22,381
Apr 11, 2024 6.68 6.71 6.65 6.69 6.69 117,037
Apr 10, 2024 6.69 6.69 6.64 6.64 6.64 11,350
Apr 9, 2024 6.62 6.62 6.61 6.65 6.65 7,120
Apr 8, 2024 6.60 6.60 6.58 6.58 6.58 5,105
Apr 5, 2024 6.63 6.66 6.63 6.62 6.62 14,599
Apr 4, 2024 6.53 6.55 6.52 6.54 6.54 32,237
Apr 3, 2024 6.56 6.56 6.55 6.54 6.54 32,407
Apr 2, 2024 6.58 6.58 6.48 6.57 6.57 29,056
Mar 28, 2024 6.51 6.51 6.51 6.52 6.52 12,902
Mar 27, 2024 6.51 6.51 6.51 6.52 6.52 5,100
Mar 26, 2024 6.54 6.54 6.54 6.53 6.53 382
Mar 25, 2024 6.58 6.58 6.56 6.56 6.56 16,500
Mar 22, 2024 6.58 6.58 6.58 6.58 6.58 2,116
Mar 21, 2024 6.59 6.59 6.57 6.55 6.55 24,601
Mar 20, 2024 6.62 6.62 6.62 6.62 6.62 -
Mar 19, 2024 6.63 6.64 6.62 6.62 6.62 23,609
Mar 18, 2024 6.64 6.66 6.64 6.64 6.64 2,060
Mar 15, 2024 6.61 6.61 6.60 6.62 6.62 36,821
Mar 14, 2024 6.60 6.60 6.59 6.63 6.63 4,575
Mar 13, 2024 6.63 6.63 6.60 6.61 6.61 9,500
Mar 12, 2024 6.70 6.70 6.70 6.64 6.64 751
Mar 11, 2024 6.72 6.72 6.71 6.71 6.71 27,869
Mar 8, 2024 6.64 6.65 6.64 6.66 6.66 1,116
Mar 7, 2024 6.74 6.74 6.65 6.64 6.64 10,340
Mar 6, 2024 6.72 6.73 6.72 6.72 6.72 5,100
Mar 5, 2024 6.73 6.76 6.73 6.76 6.76 300
Mar 4, 2024 6.74 6.74 6.73 6.73 6.73 7,019
Mar 1, 2024 6.76 6.76 6.76 6.76 6.76 -
Feb 29, 2024 6.74 6.75 6.74 6.76 6.76 335
Feb 28, 2024 6.76 6.77 6.76 6.76 6.76 9,442
Feb 27, 2024 6.77 6.78 6.76 6.75 6.75 3,111
Feb 26, 2024 6.77 6.77 6.77 6.77 6.77 -
Feb 23, 2024 6.79 6.79 6.77 6.77 6.77 34,320
Feb 22, 2024 6.81 6.84 6.79 6.79 6.79 88,184
Feb 21, 2024 6.90 6.90 6.90 6.90 6.90 500
Feb 20, 2024 6.93 6.93 6.92 6.92 6.92 2,703
Feb 19, 2024 6.91 6.91 6.91 6.91 6.91 -
Feb 16, 2024 6.90 6.93 6.90 6.91 6.91 5,128
Feb 15, 2024 6.94 6.94 6.94 6.95 6.95 330
Feb 14, 2024 7.02 7.02 6.99 6.99 6.99 1,623
Feb 13, 2024 6.98 7.03 6.98 7.02 7.02 8,902
Feb 12, 2024 6.96 6.96 6.94 6.94 6.94 11,439
Feb 9, 2024 6.97 6.99 6.97 6.98 6.98 13,129
Feb 8, 2024 7.01 7.02 6.97 6.99 6.99 42,886
Feb 7, 2024 7.02 7.02 7.01 7.03 7.03 17,027
Feb 6, 2024 7.04 7.05 7.03 7.01 7.01 5,842
Feb 5, 2024 7.08 7.08 7.06 7.08 7.08 5,452
Feb 2, 2024 7.05 7.05 7.03 7.07 7.07 3,286
Feb 1, 2024 7.11 7.11 7.09 7.10 7.10 2,329
Jan 31, 2024 7.05 7.06 7.04 7.07 7.07 29,243
Jan 30, 2024 7.07 7.07 7.05 7.05 7.05 13,726
Jan 29, 2024 7.10 7.10 7.09 7.08 7.08 6,776
Jan 26, 2024 7.14 7.15 7.09 7.09 7.09 14,840
Jan 25, 2024 7.20 7.21 7.16 7.17 7.17 25,287
Jan 24, 2024 7.27 7.27 7.19 7.19 7.19 26,710
Jan 23, 2024 7.35 7.35 7.35 7.35 7.35 1,000
Jan 22, 2024 7.32 7.35 7.32 7.33 7.33 2,431
Jan 19, 2024 7.34 7.35 7.34 7.38 7.38 10,463
Jan 18, 2024 7.44 7.44 7.38 7.38 7.38 33,636
Jan 17, 2024 7.46 7.48 7.46 7.46 7.46 22,626
Jan 16, 2024 7.43 7.44 7.38 7.39 7.39 22,731
Jan 15, 2024 7.34 7.37 7.34 7.36 7.36 19,783
Jan 12, 2024 7.32 7.32 7.30 7.33 7.33 2,680
Jan 11, 2024 7.29 7.38 7.28 7.38 7.38 15,640
Jan 10, 2024 7.33 7.33 7.33 7.33 7.33 -
Jan 9, 2024 7.34 7.36 7.34 7.33 7.33 3,546
Jan 8, 2024 7.34 7.38 7.32 7.31 7.31 10,256
Jan 5, 2024 7.39 7.41 7.32 7.34 7.34 60,329
Jan 4, 2024 7.34 7.35 7.33 7.32 7.32 49,885
Jan 3, 2024 7.27 7.38 7.27 7.36 7.36 72,262
Jan 2, 2024 7.19 7.26 7.19 7.26 7.26 5,513
Dec 29, 2023 7.24 7.24 7.24 7.25 7.25 2,000
Dec 28, 2023 7.25 7.25 7.24 7.25 7.25 3,647
Dec 27, 2023 7.18 7.23 7.18 7.22 7.22 9,474
Dec 22, 2023 7.25 7.25 7.24 7.23 7.23 6,121
Dec 21, 2023 7.23 7.26 7.23 7.22 7.22 13,054
Dec 20, 2023 7.23 7.23 7.20 7.20 7.20 4,522
Dec 19, 2023 7.21 7.22 7.20 7.20 7.20 20,833
Dec 18, 2023 7.21 7.23 7.20 7.22 7.22 28,108
Dec 15, 2023 7.15 7.18 7.13 7.17 7.17 192,777
Dec 14, 2023 7.12 7.20 7.11 7.18 7.18 25,084
Dec 13, 2023 7.19 7.19 7.19 7.19 7.19 -
Dec 12, 2023 7.16 7.18 7.16 7.19 7.19 1,995
Dec 11, 2023 7.20 7.21 7.18 7.18 7.18 23,331
Dec 8, 2023 7.27 7.27 7.20 7.21 7.21 27,764
Dec 7, 2023 7.28 7.29 7.28 7.29 7.29 142,391
Dec 6, 2023 7.30 7.30 7.25 7.26 7.26 28,298
Dec 5, 2023 7.37 7.37 7.31 7.32 7.32 26,469
Dec 4, 2023 7.37 7.38 7.37 7.38 7.38 28,666
Dec 1, 2023 7.40 7.40 7.38 7.37 7.37 74,996
Nov 30, 2023 7.43 7.44 7.41 7.43 7.43 17,576
Nov 29, 2023 7.46 7.46 7.43 7.45 7.45 30,116
Nov 28, 2023 7.50 7.51 7.49 7.49 7.49 36,323
Nov 27, 2023 7.45 7.47 7.45 7.47 7.47 23,937
Nov 24, 2023 7.45 7.45 7.44 7.44 7.44 25,042
Nov 23, 2023 7.47 7.47 7.46 7.45 7.45 10,001
Nov 22, 2023 7.48 7.49 7.47 7.47 7.47 36,167
Nov 21, 2023 7.49 7.50 7.49 7.50 7.50 14,181
Nov 20, 2023 7.49 7.50 7.48 7.48 7.48 65,762
Nov 17, 2023 7.53 7.53 7.49 7.49 7.49 131,515
Nov 16, 2023 7.53 7.55 7.52 7.55 7.55 310,817
Nov 15, 2023 7.54 7.54 7.51 7.53 7.53 288,740
Nov 14, 2023 7.66 7.67 7.55 7.56 7.56 207,868
Nov 13, 2023 7.70 7.71 7.68 7.68 7.68 98,449
Nov 10, 2023 7.72 7.78 7.71 7.74 7.74 250,425
Nov 9, 2023 7.76 7.78 7.67 7.68 7.68 393,177
Nov 8, 2023 7.83 7.83 7.73 7.77 7.77 15,715
Nov 7, 2023 7.81 7.85 7.80 7.82 7.82 110,660
Nov 6, 2023 7.76 7.81 7.75 7.80 7.80 359,393
Nov 3, 2023 7.76 7.79 7.74 7.77 7.77 561,177
Nov 2, 2023 7.87 7.87 7.74 7.78 7.78 344,714
Nov 1, 2023 7.97 8.01 7.91 7.93 7.93 163,895
Oct 31, 2023 8.03 8.03 7.97 7.99 7.99 40,986
Oct 30, 2023 8.04 8.06 8.01 8.06 8.06 100,322
Oct 27, 2023 8.05 8.09 7.99 8.08 8.08 113,554
Oct 26, 2023 8.05 8.06 7.98 8.01 8.01 144,226
Oct 25, 2023 8.00 8.02 7.94 7.96 7.96 80,549
Oct 24, 2023 8.00 8.02 7.98 7.98 7.98 91,163
Oct 23, 2023 8.05 8.10 8.03 8.02 8.02 67,290
Oct 20, 2023 8.02 8.03 7.97 8.04 8.04 127,100
Oct 19, 2023 7.93 7.95 7.89 7.92 7.92 178,742
Oct 18, 2023 7.84 7.90 7.79 7.89 7.89 103,372
Oct 17, 2023 7.80 7.88 7.79 7.80 7.80 92,343
Oct 16, 2023 7.80 7.86 7.78 7.81 7.81 211,545
Oct 13, 2023 7.73 7.83 7.72 7.83 7.83 254,780
Oct 12, 2023 7.67 7.69 7.64 7.71 7.71 152,910
Oct 11, 2023 7.74 7.75 7.68 7.69 7.69 131,286
Oct 10, 2023 7.75 7.75 7.69 7.69 7.69 25,179
Oct 9, 2023 7.82 7.88 7.82 7.87 7.87 49,911
Oct 6, 2023 7.84 7.89 7.81 7.81 7.81 61,109
Oct 5, 2023 7.89 7.91 7.85 7.89 7.89 28,995
Oct 4, 2023 7.95 7.95 7.85 7.88 7.88 76,222
Oct 3, 2023 7.80 7.90 7.80 7.89 7.89 29,264
Oct 2, 2023 7.70 7.84 7.69 7.81 7.81 96,401
Sep 29, 2023 7.70 7.74 7.67 7.73 7.73 83,178
Sep 28, 2023 7.82 7.85 7.78 7.77 7.77 49,277
Sep 27, 2023 7.82 7.82 7.77 7.82 7.82 73,587
Sep 26, 2023 7.80 7.83 7.80 7.83 7.83 51,036
Sep 25, 2023 7.70 7.79 7.67 7.75 7.75 208,230
Sep 22, 2023 7.71 7.72 7.69 7.67 7.67 30,915
Sep 21, 2023 7.60 7.68 7.60 7.66 7.66 27,634
Sep 20, 2023 7.56 7.56 7.53 7.55 7.55 25,076
Sep 19, 2023 7.62 7.62 7.58 7.61 7.61 28,199
Sep 18, 2023 7.54 7.61 7.54 7.61 7.61 27,155
Sep 15, 2023 7.47 7.52 7.46 7.51 7.51 14,574
Sep 14, 2023 7.64 7.65 7.53 7.53 7.53 40,750
Sep 13, 2023 7.62 7.66 7.62 7.63 7.63 80,452
Sep 12, 2023 7.60 7.60 7.60 7.60 7.60 91
Sep 11, 2023 7.54 7.59 7.54 7.58 7.58 6,183
Sep 8, 2023 7.60 7.70 7.60 7.60 7.60 32,122
Sep 7, 2023 7.62 7.63 7.60 7.64 7.64 13,701
Sep 6, 2023 7.59 7.61 7.59 7.60 7.60 6,030
Sep 5, 2023 7.58 7.58 7.53 7.54 7.54 285,393
Sep 4, 2023 7.46 7.53 7.45 7.53 7.53 11,048
Sep 1, 2023 7.48 7.51 7.47 7.52 7.52 12,504
Aug 31, 2023 7.44 7.47 7.43 7.47 7.47 58,367
Aug 30, 2023 7.46 7.46 7.43 7.45 7.45 7,480
Aug 29, 2023 7.49 7.49 7.43 7.43 7.43 16,729
Aug 28, 2023 7.52 7.53 7.48 7.48 7.48 18,159
Aug 25, 2023 7.57 7.57 7.55 7.59 7.59 22,619
Aug 24, 2023 7.44 7.59 7.44 7.59 7.59 71,973
Aug 23, 2023 7.51 7.55 7.50 7.53 7.53 36,137
Aug 22, 2023 7.56 7.56 7.51 7.54 7.54 24,518
Aug 21, 2023 7.59 7.61 7.55 7.61 7.61 123,495
Aug 18, 2023 7.64 7.68 7.62 7.62 7.62 58,581
Aug 17, 2023 7.55 7.57 7.52 7.60 7.60 21,154
Aug 16, 2023 7.48 7.50 7.47 7.49 7.49 40,019
Aug 14, 2023 7.43 7.45 7.40 7.42 7.42 25,653
Aug 11, 2023 7.36 7.43 7.35 7.43 7.43 170,295
Aug 10, 2023 7.37 7.38 7.29 7.32 7.32 47,170
Aug 9, 2023 7.38 7.42 7.36 7.44 7.44 131,623
Aug 8, 2023 7.44 7.51 7.43 7.48 7.48 32,748
Aug 7, 2023 7.40 7.45 7.39 7.39 7.39 26,677
Aug 4, 2023 7.43 7.46 7.40 7.40 7.40 70,114
Aug 3, 2023 7.45 7.49 7.44 7.46 7.46 108,840
Aug 2, 2023 7.37 7.40 7.34 7.40 7.40 64,871
Aug 1, 2023 7.19 7.27 7.19 7.27 7.27 113,606
Jul 31, 2023 7.18 7.18 7.14 7.16 7.16 184,680
Jul 28, 2023 7.23 7.25 7.16 7.16 7.16 141,454
Jul 27, 2023 7.33 7.33 7.20 7.20 7.20 118,062
Jul 26, 2023 7.34 7.43 7.34 7.38 7.38 126,442
Jul 25, 2023 7.33 7.33 7.29 7.30 7.30 45,072
Jul 24, 2023 7.32 7.34 7.31 7.31 7.31 60,474
Jul 21, 2023 7.35 7.35 7.30 7.30 7.30 59,079
Jul 20, 2023 7.37 7.37 7.32 7.32 7.32 75,920
Jul 19, 2023 7.29 7.34 7.28 7.34 7.34 17,099
Jul 18, 2023 7.34 7.36 7.34 7.32 7.32 42,077
Jul 17, 2023 7.32 7.37 7.32 7.35 7.35 69,875
Jul 14, 2023 7.29 7.29 7.26 7.27 7.27 88,833
Jul 13, 2023 7.33 7.34 7.26 7.28 7.28 90,991
Jul 12, 2023 7.44 7.44 7.33 7.33 7.33 253,447
Jul 11, 2023 7.51 7.51 7.44 7.47 7.47 263,408
Jul 10, 2023 7.58 7.58 7.49 7.52 7.52 58,493
Jul 7, 2023 7.59 7.62 7.52 7.55 7.55 63,197
Jul 6, 2023 7.43 7.58 7.43 7.58 7.58 244,917
Jul 5, 2023 7.33 7.36 7.33 7.36 7.36 8,605
Jul 4, 2023 7.26 7.29 7.26 7.29 7.29 38,764
Jul 3, 2023 7.25 7.28 7.23 7.28 7.28 370,990
Jun 30, 2023 7.34 7.34 7.26 7.27 7.27 96,533
Jun 29, 2023 7.35 7.36 7.32 7.34 7.34 126,190
Jun 28, 2023 7.39 7.39 7.35 7.36 7.36 47,717
Jun 27, 2023 7.42 7.48 7.42 7.43 7.43 64,016
Jun 26, 2023 7.51 7.54 7.45 7.47 7.47 50,909
Jun 23, 2023 7.47 7.52 7.45 7.49 7.49 212,447
Jun 22, 2023 7.46 7.49 7.43 7.43 7.43 92,713
Jun 21, 2023 7.38 7.40 7.35 7.39 7.39 74,933
Jun 20, 2023 7.35 7.36 7.33 7.36 7.36 114,485
Jun 19, 2023 7.29 7.33 7.29 7.34 7.34 85,063
Jun 16, 2023 7.31 7.31 7.25 7.26 7.26 35,488
Jun 15, 2023 7.32 7.36 7.32 7.31 7.31 117,742
Jun 14, 2023 7.33 7.33 7.28 7.29 7.29 186,664
Jun 13, 2023 7.35 7.40 7.34 7.34 7.34 74,095
Jun 12, 2023 7.40 7.41 7.37 7.40 7.40 187,001
Jun 9, 2023 7.42 7.45 7.42 7.44 7.44 226,621
Jun 8, 2023 7.45 7.45 7.42 7.42 7.42 414,830
Jun 7, 2023 7.43 7.47 7.43 7.43 7.43 152,326
Jun 6, 2023 7.45 7.46 7.42 7.43 7.43 240,510
Jun 5, 2023 7.38 7.43 7.36 7.43 7.43 248,211
Jun 2, 2023 7.45 7.46 7.38 7.37 7.37 106,711
Jun 1, 2023 7.48 7.54 7.47 7.56 7.56 69,677
May 31, 2023 7.51 7.57 7.46 7.56 7.56 72,786
May 30, 2023 7.40 7.42 7.35 7.43 7.43 173,825
May 29, 2023 7.33 7.40 7.33 7.39 7.39 59,144
May 26, 2023 7.45 7.49 7.35 7.36 7.36 133,476
May 25, 2023 7.48 7.51 7.45 7.47 7.47 586,165
May 24, 2023 7.43 7.50 7.42 7.49 7.49 355,932
May 23, 2023 7.30 7.35 7.30 7.35 7.35 156,638
May 22, 2023 7.28 7.29 7.26 7.28 7.28 296,582
May 19, 2023 7.30 7.30 7.25 7.27 7.27 322,198
May 18, 2023 7.35 7.35 7.30 7.32 7.32 243,082
May 17, 2023 7.42 7.45 7.39 7.40 7.40 456,645
May 16, 2023 7.41 7.42 7.39 7.41 7.41 52,056
May 15, 2023 7.37 7.42 7.37 7.41 7.41 150,670
May 12, 2023 7.39 7.41 7.37 7.41 7.41 107,340
May 11, 2023 7.40 7.47 7.38 7.43 7.43 156,807
May 10, 2023 7.41 7.45 7.40 7.45 7.45 52,597
May 9, 2023 7.38 7.43 7.38 7.42 7.42 88,178
May 8, 2023 7.39 7.39 7.36 7.37 7.37 54,191
May 5, 2023 7.47 7.49 7.40 7.40 7.40 646,513
May 4, 2023 7.51 7.54 7.48 7.50 7.50 202,764
May 3, 2023 7.45 7.47 7.44 7.47 7.47 114,742
May 2, 2023 7.39 7.50 7.39 7.50 7.50 288,266
Apr 28, 2023 7.40 7.48 7.40 7.40 7.40 79,383
Apr 27, 2023 7.44 7.44 7.38 7.40 7.40 338,993
Apr 26, 2023 7.42 7.45 7.41 7.43 7.43 486,834
Apr 25, 2023 7.40 7.40 7.37 7.37 7.37 45,602

Related Tickers