$51.82+0.70 (+1.37%)11 Jul 2025, 16:22
Xtrackers Etc Public Limited Company Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | $51.47 | $51.81 | $51.31 | $51.82 | 1,360 |
Jul 10, 2025 | $51.22 | $51.26 | $51.00 | $51.12 | 3,071 |
Jul 9, 2025 | $50.70 | $50.98 | $50.56 | $50.93 | 1,434 |
Jul 8, 2025 | $51.38 | $51.41 | $49.47 | $50.73 | 10,416 |
Jul 7, 2025 | $50.95 | $51.12 | $50.79 | $51.09 | 1,305 |
Jul 4, 2025 | $51.34 | $51.48 | $51.31 | $51.30 | 447 |
Jul 3, 2025 | $51.75 | $51.75 | $51.19 | $51.26 | 676,386 |
Jul 2, 2025 | $51.30 | $51.57 | $51.27 | $51.45 | 13,162 |
Jul 1, 2025 | $51.27 | $51.67 | $46.26 | $51.43 | 3,504 |
Jun 30, 2025 | $50.66 | $50.73 | $50.52 | $50.61 | 3,557 |
Jun 27, 2025 | $50.73 | $50.73 | $50.23 | $50.38 | 5,544 |
Jun 26, 2025 | $51.45 | $51.54 | $51.05 | $51.16 | 829 |
Jun 25, 2025 | $51.08 | $51.08 | $51.08 | $51.08 | 12,880 |
Jun 24, 2025 | $50.84 | $50.84 | $50.84 | $50.84 | 4,228 |
Jun 23, 2025 | $51.70 | $52.18 | $51.62 | $52.16 | 5,199 |
Jun 20, 2025 | $51.49 | $51.88 | $51.49 | $51.86 | 17,919 |
Jun 19, 2025 | $51.70 | $51.95 | $51.64 | $51.84 | 1,632 |
Jun 18, 2025 | $52.09 | $52.24 | $52.01 | $52.18 | 29,826 |
Jun 17, 2025 | $52.13 | $52.30 | $47.38 | $52.05 | 19,660 |
Jun 16, 2025 | $52.63 | $52.66 | $52.27 | $52.41 | 1,703 |
Jun 13, 2025 | $52.63 | $53.01 | $52.51 | $52.74 | 3,441 |
Jun 12, 2025 | $51.92 | $52.20 | $51.73 | $52.17 | 7,615 |
Jun 11, 2025 | $51.40 | $51.66 | $51.22 | $51.41 | 15,359 |
Jun 10, 2025 | $51.27 | $51.55 | $51.20 | $51.23 | 6,688 |
Jun 9, 2025 | $51.17 | $51.20 | $50.99 | $51.28 | 6,636 |
Jun 6, 2025 | $51.74 | $51.84 | $51.19 | $51.28 | 7,988 |
Jun 5, 2025 | $51.83 | $52.40 | $51.83 | $51.76 | 4,037 |
Jun 4, 2025 | $51.75 | $51.91 | $51.55 | $51.95 | 6,270 |
Jun 3, 2025 | $51.73 | $51.80 | $46.48 | $51.57 | 4,602 |
Jun 2, 2025 | $51.59 | $52.00 | $51.52 | $51.94 | 1,388 |
May 30, 2025 | $50.81 | $50.88 | $50.48 | $50.60 | 3,358 |
May 29, 2025 | $50.37 | $51.09 | $50.37 | $51.06 | 8,794 |
May 28, 2025 | $50.91 | $51.20 | $50.84 | $50.73 | 6,965 |
May 27, 2025 | $50.95 | $50.97 | $48.59 | $50.75 | 13,777 |
May 23, 2025 | $51.29 | $51.63 | $51.18 | $51.70 | 6,938 |
May 22, 2025 | $51.17 | $51.30 | $50.68 | $50.73 | 5,043 |
May 21, 2025 | $51.09 | $51.10 | $50.72 | $50.99 | 11,230 |
May 20, 2025 | $49.41 | $50.52 | $47.48 | $50.47 | 32,536 |
May 19, 2025 | $49.64 | $49.91 | $49.62 | $49.80 | 11,740 |
May 16, 2025 | $49.45 | $49.52 | $48.72 | $48.93 | 9,474 |
May 15, 2025 | $48.52 | $49.52 | $48.20 | $49.53 | 2,065 |
May 14, 2025 | $49.72 | $49.87 | $48.90 | $49.05 | 10,353 |
May 13, 2025 | $50.24 | $50.67 | $49.72 | $50.01 | 8,149 |
May 12, 2025 | $50.35 | $50.55 | $49.53 | $49.87 | 6,359 |
May 9, 2025 | $51.22 | $51.45 | $51.17 | $51.42 | 2,098 |
May 8, 2025 | $51.28 | $51.73 | $51.28 | $51.50 | 18,682 |
May 7, 2025 | $52.28 | $52.30 | $51.99 | $52.09 | 11,034 |
May 6, 2025 | $51.85 | $52.30 | $46.28 | $52.30 | 10,295 |
May 2, 2025 | $50.08 | $50.34 | $49.95 | $49.95 | 4,883 |
May 1, 2025 | $49.83 | $49.90 | $49.34 | $49.35 | 5,465 |
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 |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.