$26.95-0.04 (-0.17%)08 Jul 2025, 10:52
Xtrackers (Ie) Public Limited Company Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 8, 2025 | $26.95 | $26.95 | $26.95 | $26.94 | 559 |
Jul 4, 2025 | $27.42 | $27.42 | $27.42 | $26.92 | 1,403 |
Jun 25, 2025 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
Jun 24, 2025 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
Jun 23, 2025 | $25.40 | $25.40 | $25.40 | $25.49 | 830 |
Jun 13, 2025 | $25.30 | $25.30 | $25.10 | $25.34 | 861 |
Jun 10, 2025 | $26.11 | $26.14 | $26.11 | $26.27 | 1,873 |
Jun 4, 2025 | $26.07 | $26.34 | $26.07 | $26.02 | 6,794 |
Jun 3, 2025 | $25.66 | $25.66 | $25.66 | $25.82 | 700 |
Jun 2, 2025 | $25.57 | $25.73 | $25.39 | $25.39 | 4,658 |
May 30, 2025 | $25.80 | $25.95 | $25.73 | $25.83 | 795 |
May 29, 2025 | $25.83 | $25.86 | $25.83 | $25.88 | 1,550 |
May 28, 2025 | $25.55 | $26.04 | $25.55 | $26.11 | 3,543 |
May 20, 2025 | $26.53 | $26.55 | $26.53 | $26.52 | 1,941 |
May 16, 2025 | $27.07 | $27.07 | $27.07 | $26.63 | 2 |
May 14, 2025 | $26.41 | $26.41 | $26.41 | $26.54 | 381 |
May 13, 2025 | $26.47 | $26.47 | $26.45 | $26.39 | 958 |
May 12, 2025 | $26.34 | $26.34 | $26.00 | $26.19 | 11,281 |
May 9, 2025 | $26.09 | $26.09 | $26.01 | $26.23 | 1,108 |
May 7, 2025 | $26.22 | $26.22 | $26.03 | $26.20 | 1,253 |
May 2, 2025 | $26.30 | $26.71 | $26.30 | $26.62 | 3,096 |
Apr 30, 2025 | $26.25 | $26.25 | $26.25 | $26.41 | 376 |
Apr 29, 2025 | $26.36 | $26.36 | $26.36 | $26.52 | 53 |
Apr 28, 2025 | $26.25 | $26.25 | $26.25 | $26.25 | 109 |
Apr 24, 2025 | $26.18 | $26.50 | $26.13 | $26.61 | 1,978 |
Apr 23, 2025 | $25.90 | $25.90 | $25.90 | $25.90 | 2,313 |
Apr 22, 2025 | $25.98 | $25.98 | $25.98 | $26.11 | 563 |
Apr 17, 2025 | $25.70 | $25.70 | $25.70 | $25.84 | 1,011 |
Apr 16, 2025 | $25.70 | $25.73 | $25.48 | $25.90 | 2,361 |
Apr 15, 2025 | $25.55 | $26.21 | $25.55 | $25.89 | 14,081 |
Apr 14, 2025 | $25.27 | $25.65 | $25.27 | $25.70 | 1,020 |
Apr 11, 2025 | $24.80 | $26.20 | $24.80 | $25.30 | 8,377 |
Apr 10, 2025 | $25.63 | $25.63 | $25.14 | $23.50 | 6,683 |
Apr 9, 2025 | $24.40 | $25.00 | $19.30 | $24.38 | 54,955 |
Apr 8, 2025 | $25.29 | $25.29 | $20.26 | $23.50 | 73,705 |
Apr 7, 2025 | $25.00 | $25.00 | $25.00 | $25.00 | 3,416 |
Apr 4, 2025 | $25.83 | $25.83 | $25.83 | $25.48 | 322 |
Apr 3, 2025 | $26.06 | $26.06 | $26.05 | $26.17 | 1,644 |
Apr 2, 2025 | $26.36 | $26.97 | $26.21 | $26.93 | 6,153 |
Mar 31, 2025 | $26.04 | $27.71 | $26.04 | $26.70 | 4,337 |
Mar 28, 2025 | $27.02 | $27.02 | $26.58 | $26.45 | 1,409 |
Mar 26, 2025 | $26.63 | $26.81 | $26.63 | $26.62 | 950 |
Mar 25, 2025 | $26.69 | $26.69 | $26.26 | $26.27 | 1,351 |
Mar 24, 2025 | $26.46 | $26.46 | $26.21 | $26.34 | 1,361 |
Mar 21, 2025 | $26.31 | $26.48 | $26.31 | $26.24 | 2,166 |
Mar 19, 2025 | $26.49 | $26.49 | $26.23 | $26.29 | 1,400 |
Mar 18, 2025 | $26.25 | $26.25 | $26.25 | $26.30 | 939 |
Mar 17, 2025 | $26.28 | $26.28 | $26.28 | $26.58 | 502 |
Mar 13, 2025 | $26.21 | $26.21 | $26.15 | $26.05 | 690 |
Mar 12, 2025 | $26.15 | $26.15 | $26.15 | $26.11 | 1,784 |
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 |
---|---|---|
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.