Shares Magazine
$48.15+0.08 (+0.17%)01 Apr 2025, 16:24
Xtrackers Etc Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 1, 2025 | $48.22 | $48.34 | $47.66 | $48.15 | 8,097 |
| Mar 31, 2025 | $48.05 | $48.28 | $47.80 | $48.06 | 9,885 |
| Mar 28, 2025 | $47.38 | $47.51 | $47.24 | $47.45 | 8,315 |
| Mar 27, 2025 | $46.74 | $47.11 | $46.74 | $46.97 | 9,518 |
| Mar 26, 2025 | $46.66 | $46.70 | $46.48 | $46.49 | 10,225 |
| Mar 25, 2025 | $46.40 | $46.90 | $46.38 | $46.53 | 8,509 |
| Mar 24, 2025 | $46.50 | $46.65 | $46.41 | $46.37 | 2,538 |
| Mar 21, 2025 | $46.71 | $46.77 | $46.37 | $46.49 | 9,907 |
| Mar 20, 2025 | $46.87 | $46.88 | $46.65 | $46.77 | 6,399 |
| Mar 19, 2025 | $46.77 | $46.83 | $46.63 | $46.75 | 7,560 |
| Mar 18, 2025 | $46.58 | $46.81 | $46.49 | $46.74 | 8,572 |
| Mar 17, 2025 | $45.95 | $46.59 | $45.95 | $46.15 | 1,750 |
| Mar 14, 2025 | $46.01 | $46.22 | $45.91 | $45.99 | 13,734 |
| Mar 13, 2025 | $45.23 | $45.91 | $45.18 | $45.88 | 13,043 |
| Mar 12, 2025 | $44.87 | $45.23 | $44.85 | $45.24 | 4,593 |
| Mar 11, 2025 | $44.70 | $45.53 | $44.69 | $44.92 | 35,860 |
| Mar 10, 2025 | $44.81 | $44.90 | $44.63 | $44.72 | 10,697 |
| Mar 7, 2025 | $44.90 | $45.15 | $44.84 | $44.92 | 8,858 |
| Mar 6, 2025 | $44.85 | $44.98 | $44.55 | $45.01 | 13,593 |
| Mar 5, 2025 | $44.95 | $45.09 | $44.84 | $45.09 | 6,709 |
| Mar 4, 2025 | $44.64 | $46.74 | $44.63 | $44.79 | 1,591 |
| Mar 3, 2025 | $44.12 | $44.42 | $44.07 | $44.49 | 2,224 |
| Feb 28, 2025 | $44.00 | $44.13 | $43.65 | $43.87 | 9,109 |
| Feb 27, 2025 | $44.55 | $44.73 | $44.18 | $44.26 | 8,734 |
| Feb 26, 2025 | $44.85 | $44.94 | $44.73 | $44.83 | 6,033 |
| Feb 25, 2025 | $45.10 | $45.32 | $25.03 | $44.62 | 23,772 |
| Feb 24, 2025 | $45.36 | $45.45 | $45.26 | $45.29 | 1,587 |
| Feb 21, 2025 | $45.13 | $45.23 | $45.00 | $45.19 | 2,943 |
| Feb 20, 2025 | $45.44 | $45.49 | $45.13 | $45.31 | 14,765 |
| Feb 19, 2025 | $45.22 | $45.37 | $45.05 | $45.08 | 7,161 |
| Feb 18, 2025 | $44.84 | $46.86 | $44.78 | $45.10 | 12,754 |
| Feb 17, 2025 | $44.66 | $44.72 | $44.59 | $44.64 | 18,984 |
| Feb 14, 2025 | $45.15 | $45.24 | $44.61 | $44.56 | 15,721 |
| Feb 13, 2025 | $44.88 | $45.02 | $44.83 | $44.93 | 9,373 |
| Feb 12, 2025 | $44.59 | $44.60 | $44.40 | $44.57 | 13,314 |
| Feb 11, 2025 | $44.88 | $44.91 | $44.59 | $44.77 | 11,950 |
| Feb 10, 2025 | $44.59 | $44.84 | $44.59 | $44.75 | 10,246 |
| Feb 7, 2025 | $44.13 | $44.46 | $44.12 | $44.19 | 13,038 |
| Feb 6, 2025 | $44.01 | $44.20 | $43.79 | $43.91 | 8,664 |
| Feb 5, 2025 | $44.13 | $44.38 | $44.10 | $44.20 | 24,623 |
| Feb 4, 2025 | $43.36 | $43.80 | $43.09 | $43.76 | 11,809 |
| Feb 3, 2025 | $42.95 | $43.60 | $42.91 | $43.45 | 9,637 |
| Jan 31, 2025 | $43.10 | $43.35 | $43.01 | $43.23 | 6,598 |
| Jan 30, 2025 | $42.80 | $43.02 | $42.77 | $42.98 | 17,802 |
| Jan 29, 2025 | $42.59 | $42.59 | $42.50 | $42.40 | 5 |
| Jan 28, 2025 | $42.22 | $44.75 | $42.20 | $42.47 | 233 |
| Jan 27, 2025 | $42.39 | $42.70 | $42.25 | $42.22 | 12,186 |
| Jan 24, 2025 | $42.88 | $42.90 | $42.72 | $42.74 | 3,959 |
| Jan 23, 2025 | $42.24 | $42.42 | $42.24 | $42.38 | 2,828 |
| Jan 22, 2025 | $42.36 | $42.58 | $42.36 | $42.47 | 110 |
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 |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 611.00 | 5.16 |
| B&M European Value Retail S.A. | 273.70 | 5.11 |
| Elementis PLC | 134.80 | 4.17 |
| Rolls-Royce Holdings PLC | 779.40 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 494.00 | -10.18 |
| Crest Nicholson Holdings PLC | 163.50 | -3.65 |
| Wpp PLC | 560.20 | -3.61 |
| Petershill Partners PLC | 229.50 | -3.37 |
| Wizz Air Holdings PLC | 1,437.00 | -3.04 |
| Asos PLC | 283.00 | -2.95 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.