Shares Magazine
$16.08-0.06 (-0.37%)15 Jul 2025, 16:29
Xtrackers Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | $16.13 | $16.15 | $16.09 | $16.08 | 433,936 |
| Jul 14, 2025 | $16.16 | $16.18 | $16.15 | $16.14 | 31,073 |
| Jul 11, 2025 | $16.13 | $16.13 | $16.09 | $16.09 | 3,246 |
| Jul 10, 2025 | $16.10 | $16.13 | $16.05 | $16.10 | 12,753 |
| Jul 9, 2025 | $15.98 | $16.03 | $15.98 | $15.99 | 35,405 |
| Jul 8, 2025 | $16.00 | $16.03 | $15.99 | $15.99 | 39,495 |
| Jul 7, 2025 | $15.86 | $15.90 | $15.84 | $15.89 | 41,199 |
| Jul 4, 2025 | $16.00 | $16.04 | $15.92 | $15.96 | 776,627 |
| Jul 3, 2025 | $15.90 | $15.96 | $15.90 | $15.93 | 33,457 |
| Jul 2, 2025 | $15.70 | $15.79 | $15.70 | $15.76 | 7,869 |
| Jul 1, 2025 | $15.79 | $15.81 | $15.77 | $15.78 | 23,612 |
| Jun 30, 2025 | $15.77 | $15.77 | $15.76 | $15.76 | 80,591 |
| Jun 27, 2025 | $15.70 | $15.70 | $15.63 | $15.66 | 75,261 |
| Jun 26, 2025 | $15.85 | $15.86 | $15.79 | $15.84 | 2,853 |
| Jun 25, 2025 | $15.84 | $15.84 | $15.84 | $15.84 | 8,716 |
| Jun 24, 2025 | $15.59 | $15.59 | $15.59 | $15.59 | 2,612 |
| Jun 23, 2025 | $15.32 | $15.40 | $15.32 | $15.36 | 2,827 |
| Jun 20, 2025 | $15.34 | $15.39 | $15.34 | $15.35 | 2,141 |
| Jun 19, 2025 | $15.32 | $15.32 | $15.24 | $15.26 | 18,355 |
| Jun 18, 2025 | $15.40 | $15.47 | $15.36 | $15.38 | 6,646 |
| Jun 17, 2025 | $15.38 | $15.43 | $15.38 | $15.41 | 15,554 |
| Jun 16, 2025 | $15.35 | $15.47 | $15.35 | $15.46 | 5,290 |
| Jun 13, 2025 | $15.32 | $15.45 | $15.32 | $15.45 | 158,793 |
| Jun 12, 2025 | $15.45 | $15.53 | $15.44 | $15.49 | 3,465 |
| Jun 11, 2025 | $15.44 | $15.49 | $15.41 | $15.41 | 189,198 |
| Jun 10, 2025 | $15.32 | $15.39 | $15.32 | $15.32 | 28,744 |
| Jun 9, 2025 | $15.47 | $15.48 | $15.45 | $15.48 | 119,068 |
| Jun 6, 2025 | $15.00 | $15.41 | $15.00 | $15.36 | 28,829 |
| Jun 5, 2025 | $15.45 | $15.51 | $15.39 | $15.51 | 7,594 |
| Jun 4, 2025 | $15.35 | $15.40 | $15.35 | $15.41 | 4,814 |
| Jun 3, 2025 | $15.26 | $15.32 | $15.26 | $15.30 | 8,288 |
| Jun 2, 2025 | $15.11 | $15.18 | $15.07 | $15.14 | 2,658,764 |
| May 30, 2025 | $15.29 | $15.30 | $15.13 | $15.16 | 240,221 |
| May 29, 2025 | $15.80 | $15.80 | $15.26 | $15.29 | 7,334 |
| May 28, 2025 | $15.12 | $15.24 | $15.12 | $15.21 | 1,323 |
| May 27, 2025 | $15.27 | $15.27 | $15.16 | $15.18 | 30,269 |
| May 23, 2025 | $15.46 | $15.47 | $15.39 | $15.47 | 17,702 |
| May 22, 2025 | $15.52 | $15.53 | $15.45 | $15.47 | 28,844 |
| May 21, 2025 | $15.54 | $15.55 | $15.48 | $15.51 | 8,923 |
| May 20, 2025 | $15.35 | $15.45 | $15.35 | $15.41 | 41,153 |
| May 19, 2025 | $15.32 | $15.34 | $15.28 | $15.34 | 60,663 |
| May 16, 2025 | $15.08 | $15.44 | $15.08 | $15.35 | 21,919 |
| May 15, 2025 | $15.51 | $15.51 | $15.39 | $15.41 | 58,645 |
| May 14, 2025 | $15.53 | $15.65 | $15.53 | $15.63 | 4,026 |
| May 13, 2025 | $15.40 | $15.48 | $15.36 | $15.46 | 6,022 |
| May 12, 2025 | $15.56 | $15.67 | $15.46 | $15.49 | 330,389 |
| May 9, 2025 | $15.13 | $15.19 | $15.10 | $15.18 | 101,143 |
| May 8, 2025 | $15.19 | $15.19 | $15.17 | $15.14 | 201,362 |
| May 7, 2025 | $15.07 | $15.09 | $15.02 | $15.02 | 415,810 |
| May 6, 2025 | $15.00 | $15.07 | $14.95 | $15.11 | 24,678 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 367.50 | 13.25 |
| Genus PLC | 2,410.00 | 7.83 |
| Trustpilot Group PLC | 271.40 | 7.44 |
| Experian PLC | 4,018.00 | 4.28 |
| Hilton Food Group PLC | 871.00 | 3.08 |
| Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 377.30 | -9.41 |
| B&M European Value Retail S.A. | 234.30 | -9.08 |
| Convatec Group PLC | 244.40 | -5.64 |
| Hochschild Mining PLC | 274.40 | -4.92 |
| Fresnillo PLC | 1,470.00 | -4.67 |
| 4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.