$51.82+0.70 (+1.37%)11 Jul 2025, 16:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Xtrackers Etc Public Limited Company Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 11, 2025$51.47$51.81$51.31$51.821,360
Jul 10, 2025$51.22$51.26$51.00$51.123,071
Jul 9, 2025$50.70$50.98$50.56$50.931,434
Jul 8, 2025$51.38$51.41$49.47$50.7310,416
Jul 7, 2025$50.95$51.12$50.79$51.091,305
Jul 4, 2025$51.34$51.48$51.31$51.30447
Jul 3, 2025$51.75$51.75$51.19$51.26676,386
Jul 2, 2025$51.30$51.57$51.27$51.4513,162
Jul 1, 2025$51.27$51.67$46.26$51.433,504
Jun 30, 2025$50.66$50.73$50.52$50.613,557
Jun 27, 2025$50.73$50.73$50.23$50.385,544
Jun 26, 2025$51.45$51.54$51.05$51.16829
Jun 25, 2025$51.08$51.08$51.08$51.0812,880
Jun 24, 2025$50.84$50.84$50.84$50.844,228
Jun 23, 2025$51.70$52.18$51.62$52.165,199
Jun 20, 2025$51.49$51.88$51.49$51.8617,919
Jun 19, 2025$51.70$51.95$51.64$51.841,632
Jun 18, 2025$52.09$52.24$52.01$52.1829,826
Jun 17, 2025$52.13$52.30$47.38$52.0519,660
Jun 16, 2025$52.63$52.66$52.27$52.411,703
Jun 13, 2025$52.63$53.01$52.51$52.743,441
Jun 12, 2025$51.92$52.20$51.73$52.177,615
Jun 11, 2025$51.40$51.66$51.22$51.4115,359
Jun 10, 2025$51.27$51.55$51.20$51.236,688
Jun 9, 2025$51.17$51.20$50.99$51.286,636
Jun 6, 2025$51.74$51.84$51.19$51.287,988
Jun 5, 2025$51.83$52.40$51.83$51.764,037
Jun 4, 2025$51.75$51.91$51.55$51.956,270
Jun 3, 2025$51.73$51.80$46.48$51.574,602
Jun 2, 2025$51.59$52.00$51.52$51.941,388
May 30, 2025$50.81$50.88$50.48$50.603,358
May 29, 2025$50.37$51.09$50.37$51.068,794
May 28, 2025$50.91$51.20$50.84$50.736,965
May 27, 2025$50.95$50.97$48.59$50.7513,777
May 23, 2025$51.29$51.63$51.18$51.706,938
May 22, 2025$51.17$51.30$50.68$50.735,043
May 21, 2025$51.09$51.10$50.72$50.9911,230
May 20, 2025$49.41$50.52$47.48$50.4732,536
May 19, 2025$49.64$49.91$49.62$49.8011,740
May 16, 2025$49.45$49.52$48.72$48.939,474
May 15, 2025$48.52$49.52$48.20$49.532,065
May 14, 2025$49.72$49.87$48.90$49.0510,353
May 13, 2025$50.24$50.67$49.72$50.018,149
May 12, 2025$50.35$50.55$49.53$49.876,359
May 9, 2025$51.22$51.45$51.17$51.422,098
May 8, 2025$51.28$51.73$51.28$51.5018,682
May 7, 2025$52.28$52.30$51.99$52.0911,034
May 6, 2025$51.85$52.30$46.28$52.3010,295
May 2, 2025$50.08$50.34$49.95$49.954,883
May 1, 2025$49.83$49.90$49.34$49.355,465
Showing 1 to 50 of 251
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00