Shares Magazine
$42.38-0.10 (-0.22%)23 Jan 2025, 15:32
Xtrackers Etc Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 22, 2025 | $42.36 | $42.58 | $42.36 | $42.47 | 110 |
| Jan 21, 2025 | $41.98 | $42.23 | $41.89 | $42.22 | 6,452 |
| Jan 20, 2025 | $41.66 | $41.77 | $41.63 | $41.70 | 1,262 |
| Jan 17, 2025 | $41.73 | $41.77 | $41.73 | $41.81 | 6 |
| Jan 16, 2025 | $41.67 | $41.92 | $41.58 | $41.87 | 8,816 |
| Jan 15, 2025 | $41.36 | $41.48 | $41.30 | $41.33 | 6,036 |
| Jan 14, 2025 | $41.12 | $41.17 | $41.04 | $41.16 | 10,608 |
| Jan 13, 2025 | $41.38 | $41.49 | $41.05 | $41.08 | 6,431 |
| Jan 10, 2025 | $41.27 | $41.47 | $41.23 | $41.42 | 3,086 |
| Jan 9, 2025 | $41.03 | $41.20 | $41.02 | $41.11 | 1,908 |
| Jan 8, 2025 | $40.84 | $41.12 | $40.84 | $41.08 | 10,536 |
| Jan 7, 2025 | $40.70 | $43.91 | $40.66 | $40.83 | 6,613 |
| Jan 6, 2025 | $40.48 | $40.74 | $40.45 | $40.65 | 631 |
| Jan 3, 2025 | $40.96 | $40.98 | $40.72 | $40.69 | 2,275 |
| Jan 2, 2025 | $40.63 | $40.77 | $40.63 | $40.93 | 3,843 |
| Dec 31, 2024 | $40.27 | $40.31 | $40.16 | $40.23 | 3,060 |
| Dec 30, 2024 | $40.33 | $40.41 | $39.77 | $39.99 | 221 |
| Dec 27, 2024 | $40.55 | $40.55 | $40.44 | $40.33 | 2,399 |
| Dec 24, 2024 | $40.34 | $40.38 | $40.25 | $40.27 | 913 |
| Dec 23, 2024 | $40.55 | $40.55 | $40.23 | $40.24 | 13,537 |
| Dec 20, 2024 | $40.15 | $40.53 | $40.06 | $40.41 | 15,087 |
| Dec 19, 2024 | $40.31 | $40.40 | $40.00 | $39.93 | 8,366 |
| Dec 18, 2024 | $40.81 | $40.81 | $40.58 | $40.63 | 23,375 |
| Dec 17, 2024 | $40.85 | $40.85 | $40.60 | $40.64 | 4,905 |
| Dec 16, 2024 | $40.88 | $40.99 | $40.88 | $40.81 | 3,756 |
| Dec 13, 2024 | $41.29 | $41.36 | $40.87 | $40.97 | 16,254 |
| Dec 12, 2024 | $41.77 | $41.89 | $41.33 | $41.27 | 1,855 |
| Dec 11, 2024 | $41.44 | $41.87 | $41.44 | $41.85 | 17,799 |
| Dec 10, 2024 | $41.06 | $42.23 | $41.03 | $41.40 | 1,750 |
| Dec 9, 2024 | $40.85 | $41.12 | $40.81 | $41.11 | 5,778 |
| Dec 6, 2024 | $40.64 | $40.70 | $40.44 | $40.66 | 2,289 |
| Dec 5, 2024 | $40.83 | $40.83 | $40.70 | $40.63 | 546 |
| Dec 4, 2024 | $40.70 | $40.91 | $40.70 | $40.90 | 7,251 |
| Dec 3, 2024 | $40.70 | $43.14 | $40.65 | $40.73 | 5,060 |
| Dec 2, 2024 | $40.52 | $40.83 | $40.52 | $40.72 | 5,395 |
| Nov 29, 2024 | $41.03 | $41.05 | $40.80 | $40.99 | 1,587 |
| Nov 28, 2024 | $40.62 | $40.79 | $40.62 | $40.70 | 4,484 |
| Nov 27, 2024 | $40.99 | $40.99 | $40.72 | $40.69 | 6,069 |
| Nov 26, 2024 | $40.55 | $40.69 | $40.42 | $40.48 | 7,225 |
| Nov 25, 2024 | $41.12 | $41.43 | $40.58 | $40.55 | 16,714 |
| Nov 22, 2024 | $41.59 | $42.05 | $41.52 | $41.63 | 8,051 |
| Nov 21, 2024 | $41.24 | $41.24 | $41.00 | $41.10 | 14,555 |
| Nov 20, 2024 | $40.39 | $40.84 | $40.37 | $40.83 | 20,925 |
| Nov 19, 2024 | $40.35 | $40.54 | $40.35 | $40.43 | 6,386 |
| Nov 18, 2024 | $39.78 | $40.23 | $39.74 | $40.24 | 14,203 |
| Nov 15, 2024 | $39.56 | $39.66 | $39.52 | $39.53 | 5,826 |
| Nov 14, 2024 | $39.41 | $39.57 | $39.16 | $39.68 | 6,914 |
| Nov 13, 2024 | $40.22 | $40.23 | $40.08 | $39.98 | 872 |
| Nov 12, 2024 | $40.05 | $40.22 | $39.92 | $40.04 | 7,049 |
| Nov 11, 2024 | $41.10 | $41.15 | $40.27 | $40.29 | 15,954 |
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 |
|---|---|---|
| Spectris PLC | 2,984.00 | 10.52 |
| Metro Bank Holdings PLC | 96.40 | 4.22 |
| Persimmon PLC | 1,258.50 | 3.92 |
| Morgan Advanced Materials PLC | 266.00 | 3.70 |
| Burberry Group PLC | 1,070.50 | 3.43 |
| Taylor Wimpey PLC | 118.60 | 3.18 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 220.50 | -16.79 |
| Inchcape PLC | 652.00 | -13.30 |
| W.A.G Payment Solutions PLC | 71.20 | -9.64 |
| Ig Group Holdings PLC | 1,006.00 | -6.24 |
| Victrex PLC | 999.00 | -6.11 |
| Ithaca Energy PLC | 127.20 | -5.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.