Shares Magazine
£49.40-0.02 (-0.04%)15 Dec 2025, 09:41
Xtrackers Etc Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 12, 2025 | £49.86 | £49.86 | £49.86 | £49.42 | 20 |
| Dec 11, 2025 | £48.34 | £48.49 | £48.34 | £48.82 | 2,742 |
| Dec 10, 2025 | £48.48 | £48.48 | £48.48 | £48.48 | 7 |
| Dec 9, 2025 | £48.27 | £48.47 | £48.27 | £48.70 | 565 |
| Dec 5, 2025 | £49.03 | £49.03 | £49.03 | £48.70 | 1 |
| Dec 1, 2025 | £49.30 | £49.30 | £49.30 | £49.34 | 121 |
| Nov 28, 2025 | £48.81 | £48.83 | £48.81 | £48.94 | 4,418 |
| Nov 26, 2025 | £48.61 | £48.61 | £48.41 | £48.40 | 163 |
| Nov 25, 2025 | £48.23 | £48.48 | £48.23 | £48.34 | 7,612 |
| Nov 24, 2025 | £47.82 | £47.82 | £47.82 | £48.08 | 1,600 |
| Nov 21, 2025 | £47.83 | £47.83 | £47.83 | £47.85 | 180 |
| Nov 20, 2025 | £47.94 | £48.09 | £47.88 | £47.77 | 2,790 |
| Nov 18, 2025 | £47.59 | £47.59 | £47.59 | £47.61 | 1,600 |
| Nov 14, 2025 | £48.97 | £48.97 | £48.97 | £47.97 | 1,430 |
| Nov 12, 2025 | £48.62 | £48.62 | £48.39 | £49.08 | 592 |
| Nov 10, 2025 | £47.78 | £47.78 | £47.67 | £47.86 | 2,050 |
| Nov 7, 2025 | £46.99 | £46.99 | £46.99 | £46.84 | 1,192 |
| Nov 6, 2025 | £47.24 | £47.24 | £47.24 | £46.77 | 33 |
| Nov 4, 2025 | £46.42 | £46.42 | £46.42 | £46.85 | 292 |
| Oct 31, 2025 | £46.77 | £46.77 | £46.77 | £46.70 | 5 |
| Oct 29, 2025 | £46.55 | £46.66 | £46.55 | £46.48 | 2,135 |
| Oct 28, 2025 | £45.11 | £45.20 | £45.11 | £45.91 | 1,729 |
| Oct 27, 2025 | £46.55 | £46.55 | £45.98 | £45.91 | 571 |
| Oct 23, 2025 | £47.47 | £47.51 | £47.46 | £47.88 | 423 |
| Oct 21, 2025 | £48.09 | £48.26 | £48.04 | £47.40 | 520 |
| Oct 20, 2025 | £49.26 | £49.26 | £48.81 | £49.81 | 3,942 |
| Oct 17, 2025 | £49.87 | £49.87 | £49.42 | £48.81 | 4,406 |
| Oct 16, 2025 | £48.89 | £48.89 | £48.89 | £48.95 | 1 |
| Oct 14, 2025 | £47.76 | £47.76 | £47.76 | £47.91 | 30 |
| Oct 10, 2025 | £46.22 | £46.22 | £46.22 | £46.28 | 216 |
| Oct 9, 2025 | £46.55 | £46.55 | £46.55 | £46.47 | 60 |
| Oct 7, 2025 | £45.66 | £45.66 | £45.66 | £45.62 | 8 |
| Oct 3, 2025 | £44.15 | £44.15 | £44.15 | £44.40 | 20 |
| Oct 1, 2025 | £44.06 | £44.06 | £44.06 | £44.08 | 646 |
| Sep 30, 2025 | £43.50 | £43.81 | £43.50 | £43.90 | 271 |
| Sep 29, 2025 | £43.69 | £43.79 | £43.61 | £43.87 | 2,296 |
| Sep 26, 2025 | £43.11 | £43.20 | £43.11 | £43.37 | 117 |
| Sep 25, 2025 | £42.97 | £42.97 | £42.95 | £43.01 | 216 |
| Sep 23, 2025 | £43.11 | £43.11 | £41.31 | £43.05 | 1,511 |
| Sep 22, 2025 | £42.41 | £42.46 | £42.40 | £42.53 | 1,780 |
| Sep 19, 2025 | £41.62 | £41.62 | £41.62 | £41.92 | 1,489 |
| Sep 16, 2025 | £41.62 | £41.62 | £41.62 | £41.52 | 24 |
| Sep 12, 2025 | £41.48 | £41.48 | £41.48 | £41.39 | 24 |
| Sep 11, 2025 | £41.20 | £41.26 | £41.20 | £41.23 | 1,221 |
| Sep 10, 2025 | £41.51 | £41.51 | £41.51 | £41.41 | 5 |
| Sep 8, 2025 | £41.19 | £41.33 | £41.19 | £41.33 | 100 |
| Sep 5, 2025 | £40.63 | £40.63 | £40.63 | £40.83 | 2,455 |
| Sep 4, 2025 | £40.57 | £40.66 | £40.57 | £40.60 | 3,697 |
| Sep 1, 2025 | £39.48 | £39.48 | £39.48 | £39.48 | 2,519 |
| Aug 22, 2025 | £38.32 | £38.32 | £38.32 | £38.39 | 2,620 |
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 |
|---|---|---|
| Frasers Group PLC | 686.00 | 8.98 |
| Goodwin PLC | 21,600.00 | 4.85 |
| B&M European Value Retail S.A. | 163.70 | 4.37 |
| Foresight Solar Fund Limited | 65.00 | 4.17 |
| Airtel Africa PLC | 319.20 | 3.97 |
| Antofagasta PLC | 3,040.00 | 3.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Biomedica PLC | 603.00 | -3.67 |
| Rank Group PLC | 106.00 | -2.39 |
| Ceres Power Holdings PLC | 266.20 | -2.28 |
| Spire Healthcare Group PLC | 165.40 | -1.90 |
| Fresnillo PLC | 2,856.00 | -1.65 |
| Alfa Financial Software Holdings PLC | 218.00 | -1.58 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.