Shares Magazine
£38.39+0.07 (+0.18%)22 Aug 2025, 15:14
Xtrackers Etc Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2025 | £38.25 | £38.25 | £38.25 | £38.32 | 69 |
| Aug 11, 2025 | £38.45 | £38.45 | £38.45 | £38.46 | 2,616 |
| Aug 8, 2025 | £39.36 | £39.36 | £39.36 | £38.83 | 40 |
| Aug 7, 2025 | £38.93 | £38.93 | £38.69 | £38.85 | 3,110 |
| Jul 24, 2025 | £38.14 | £38.14 | £38.14 | £38.38 | 132 |
| Jul 21, 2025 | £38.56 | £38.76 | £38.56 | £38.76 | 2,630 |
| Jul 14, 2025 | £38.34 | £38.34 | £38.34 | £38.31 | 2 |
| Jul 11, 2025 | £37.89 | £37.89 | £37.89 | £38.38 | 66 |
| Jul 10, 2025 | £37.71 | £37.71 | £37.69 | £37.69 | 60 |
| Jul 8, 2025 | £37.73 | £37.73 | £37.73 | £37.42 | 10 |
| Jul 7, 2025 | £37.43 | £37.43 | £37.33 | £37.45 | 7,987 |
| Jul 4, 2025 | £37.63 | £37.63 | £37.63 | £37.60 | 1 |
| Jul 3, 2025 | £37.69 | £37.81 | £37.54 | £37.44 | 170,501 |
| Jun 30, 2025 | £36.91 | £36.91 | £36.91 | £36.94 | 8 |
| Jun 26, 2025 | £37.30 | £37.30 | £37.30 | £37.24 | 58 |
| Jun 25, 2025 | £37.50 | £37.50 | £37.50 | £37.50 | 2,679 |
| Jun 24, 2025 | £37.32 | £37.32 | £37.32 | £37.32 | 0 |
| Jun 20, 2025 | £38.50 | £38.50 | £38.50 | £38.51 | 2,588 |
| Jun 19, 2025 | £38.67 | £38.67 | £38.60 | £38.62 | 7,728 |
| Jun 17, 2025 | £38.55 | £38.55 | £38.55 | £38.56 | 1,011 |
| Jun 13, 2025 | £39.09 | £39.09 | £38.93 | £38.80 | 10,095 |
| Jun 12, 2025 | £38.28 | £38.28 | £38.26 | £38.40 | 2,636 |
| Jun 4, 2025 | £38.17 | £38.17 | £38.17 | £38.30 | 2,620 |
| Jun 3, 2025 | £38.24 | £38.29 | £38.24 | £38.15 | 7,626 |
| May 30, 2025 | £37.51 | £37.51 | £37.51 | £37.55 | 2,666 |
| May 29, 2025 | £37.52 | £37.84 | £37.52 | £37.85 | 5,549 |
| May 23, 2025 | £38.00 | £38.00 | £38.00 | £38.30 | 13,144 |
| May 22, 2025 | £37.77 | £37.77 | £37.77 | £37.77 | 1,600 |
| May 15, 2025 | £36.46 | £36.93 | £36.46 | £37.29 | 314 |
| May 14, 2025 | £36.86 | £36.86 | £36.85 | £36.87 | 50 |
| May 6, 2025 | £39.09 | £39.09 | £39.09 | £39.12 | 200 |
| May 2, 2025 | £37.74 | £37.74 | £37.74 | £37.64 | 1,900 |
| May 1, 2025 | £37.24 | £37.24 | £37.24 | £37.26 | 500 |
| Apr 29, 2025 | £38.16 | £38.16 | £38.16 | £38.13 | 500 |
| Apr 22, 2025 | £40.00 | £40.00 | £40.00 | £39.28 | 40 |
| Apr 14, 2025 | £37.73 | £37.73 | £37.73 | £37.45 | 119 |
| Apr 10, 2025 | £37.43 | £37.43 | £37.21 | £37.66 | 1,447 |
| Apr 8, 2025 | £36.31 | £36.31 | £36.31 | £36.30 | 79 |
| Mar 28, 2025 | £36.65 | £36.65 | £36.65 | £36.66 | 200 |
| Mar 25, 2025 | £35.97 | £35.97 | £35.97 | £35.92 | 1 |
| Mar 21, 2025 | £36.08 | £36.08 | £36.08 | £35.96 | 90 |
| Mar 10, 2025 | £34.64 | £34.64 | £34.64 | £34.67 | 23 |
| Mar 7, 2025 | £34.81 | £34.81 | £34.81 | £34.78 | 22 |
| Feb 27, 2025 | £35.01 | £35.01 | £35.01 | £35.07 | 2 |
| Feb 25, 2025 | £35.60 | £35.60 | £35.60 | £35.23 | 4,790 |
| Feb 24, 2025 | £35.90 | £35.90 | £35.90 | £35.84 | 10 |
| Feb 11, 2025 | £36.08 | £36.08 | £36.08 | £36.04 | 3,956 |
| Feb 3, 2025 | £35.09 | £35.09 | £35.09 | £34.99 | 2,978 |
| Jan 28, 2025 | £34.14 | £34.14 | £34.14 | £34.16 | 11 |
| Sep 9, 2024 | £29.41 | £29.41 | £29.41 | £29.41 | 5,114 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 711.00 | 11.09 |
| Helios Towers PLC | 135.80 | 6.76 |
| Future PLC | 781.50 | 4.41 |
| Standard Chartered PLC | 1,417.00 | 4.19 |
| Carnival PLC | 2,099.00 | 4.12 |
| Ssp Group PLC | 163.20 | 3.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| British American Tobacco PLC | 4,315.00 | -1.78 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -1.76 |
| Auction Technology Group PLC | 346.50 | -1.70 |
| Trustpilot Group PLC | 210.40 | -1.41 |
| Oxford Nanopore Technologies PLC | 208.20 | -1.33 |
| Coca-Cola Hbc AG | 3,892.00 | -1.32 |
Risers/fallers data from previous trading day.