Market data

Select a section

X-Trackers II XTrackers II USD Rate Swap Ucits ETF 1C

(XFFE)
Sector: n/a
$200.55
$0.05 0.02
Last updated: 11:47:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $200.45 $200.55 $200.40 $200.48 10,897
21/11/2024 $200.40 $200.55 $200.40 $200.48 2,184
20/11/2024 $200.45 $200.50 $200.35 $200.40 5,583
19/11/2024 $200.35 $200.55 $200.35 $200.40 23,191
18/11/2024 $200.35 $200.40 $200.30 $200.40 803
15/11/2024 $200.35 $200.35 $200.25 $200.30 1,372
14/11/2024 $200.25 $200.40 $200.20 $200.30 6,337
13/11/2024 $200.25 $200.25 $200.15 $200.18 7,323
12/11/2024 $200.25 $200.25 $200.10 $200.18 32,527
11/11/2024 $200.35 $200.35 $200.10 $200.20 6,574
08/11/2024 $200.10 $200.15 $200.10 $200.15 5,107
07/11/2024 $199.88 $200.15 $199.88 $200.13 1,231
06/11/2024 $200.00 $200.10 $199.99 $200.05 5,870
05/11/2024 $200.10 $200.20 $199.90 $200.05 17,482
04/11/2024 $199.98 $200.10 $199.98 $200.04 1,353
01/11/2024 $200.50 $200.65 $199.92 $200.01 3,385
31/10/2024 $200.00 $200.00 $199.66 $199.92 6,169
30/10/2024 $199.80 $199.92 $199.80 $199.83 7,734
29/10/2024 $199.80 $199.92 $199.78 $199.83 4,813
28/10/2024 $199.50 $199.86 $199.50 $199.81 9,537
25/10/2024 $199.78 $199.82 $199.72 $199.79 3,181
24/10/2024 $199.82 $199.87 $199.68 $199.67 1,585
23/10/2024 $199.76 $199.76 $199.56 $199.67 8,523
22/10/2024 $199.68 $199.68 $199.60 $199.66 19,333
21/10/2024 $199.80 $199.80 $199.56 $199.65 3,446
18/10/2024 $199.58 $199.60 $199.42 $199.57 414
17/10/2024 $199.40 $199.68 $199.40 $199.56 1,033
16/10/2024 $199.50 $199.54 $199.36 $199.51 1,324
15/10/2024 $199.64 $199.64 $199.28 $199.50 13,171
14/10/2024 $199.50 $199.50 $199.40 $199.46 10,915
11/10/2024 $199.40 $199.44 $199.40 $199.43 5,606
10/10/2024 $199.54 $199.54 $199.30 $199.42 2,377
09/10/2024 $199.28 $199.48 $199.10 $199.34 4,407
08/10/2024 $199.40 $199.44 $199.24 $199.30 1,250
07/10/2024 $199.14 $199.42 $199.14 $199.29 13,701
04/10/2024 $199.34 $199.34 $199.10 $199.22 89,880
03/10/2024 $199.02 $199.24 $199.02 $199.18 2,829
02/10/2024 $199.20 $199.20 $199.06 $199.14 2,551
01/10/2024 $198.98 $199.12 $197.66 $199.12 4,553
30/09/2024 $199.12 $199.16 $199.06 $199.06 4,089
27/09/2024 $199.00 $199.16 $198.96 $199.03 2,581
26/09/2024 $198.84 $199.10 $198.84 $199.00 7,357
25/09/2024 $198.92 $198.96 $198.82 $198.96 5,751
24/09/2024 $198.82 $199.04 $198.82 $198.94 2,303
23/09/2024 $198.90 $198.96 $198.82 $198.96 3,409
20/09/2024 $198.80 $198.88 $198.80 $198.83 4,069
19/09/2024 $198.84 $198.86 $198.78 $198.80 1,404
18/09/2024 $198.90 $198.90 $198.72 $198.78 2,385
17/09/2024 $198.62 $198.86 $198.62 $198.78 32,621
16/09/2024 $198.66 $198.82 $198.60 $198.82 29,220
13/09/2024 $198.70 $198.74 $198.62 $198.62 3,287
12/09/2024 $198.58 $198.62 $198.56 $198.58 2,518
11/09/2024 $198.60 $198.66 $198.54 $198.56 3,646
10/09/2024 $198.54 $198.58 $198.52 $198.56 27,567
09/09/2024 $198.56 $198.56 $198.50 $198.52 27,400
06/09/2024 $198.56 $198.56 $198.38 $198.50 6,484
05/09/2024 $198.52 $198.52 $198.36 $198.38 4,501
04/09/2024 $198.42 $198.42 $198.28 $198.41 40,228
03/09/2024 $198.24 $198.36 $198.20 $198.32 87,128
02/09/2024 $198.28 $198.36 $198.26 $198.24 4,289
30/08/2024 $198.24 $198.28 $198.06 $198.24 5,234
29/08/2024 $198.38 $198.38 $196.12 $198.23 22,588
28/08/2024 $198.20 $198.20 $198.10 $198.18 1,086
27/08/2024 $198.30 $198.30 $198.06 $198.12 1,519
26/08/2024 $198.00 $198.07 $198.00 $198.04 89,395
23/08/2024 $198.00 $198.07 $198.00 $198.04 89,395
22/08/2024 $198.00 $198.07 $198.00 $198.04 89,395
21/08/2024 $197.90 $198.00 $197.88 $197.96 4,526
20/08/2024 $197.76 $197.94 $197.76 $197.90 24,138
19/08/2024 $197.94 $198.08 $197.84 $197.90 37,118
16/08/2024 $197.80 $197.90 $197.80 $197.89 5,057
15/08/2024 $197.94 $197.94 $197.76 $197.84 9,149
14/08/2024 $197.72 $197.78 $197.68 $197.76 1,626
13/08/2024 $197.71 $197.90 $197.66 $197.74 22,644
12/08/2024 $197.66 $197.72 $197.66 $197.71 22,838
09/08/2024 $197.60 $197.70 $197.60 $197.64 10,303
08/08/2024 $197.62 $197.62 $197.58 $197.59 499
07/08/2024 $197.56 $197.58 $197.48 $197.56 2,025
06/08/2024 $197.50 $197.60 $197.46 $197.53 23,835
05/08/2024 $197.38 $197.66 $196.10 $197.51 45,087
02/08/2024 $197.40 $197.54 $197.36 $197.43 2,830
01/08/2024 $197.40 $197.48 $197.32 $197.41 32,253
31/07/2024 $197.36 $197.44 $197.30 $197.35 4,298
30/07/2024 $197.32 $197.34 $197.30 $197.32 212
29/07/2024 $197.28 $197.32 $197.28 $197.31 2,967
26/07/2024 $197.22 $197.26 $197.22 $197.22 9,785
25/07/2024 $197.02 $197.28 $197.02 $197.22 4,937
24/07/2024 $197.14 $197.18 $197.14 $197.16 3,556
23/07/2024 $196.98 $197.30 $196.98 $197.14 14,284
22/07/2024 $197.10 $197.18 $197.06 $197.10 53,743
19/07/2024 $197.06 $197.06 $197.04 $197.05 822
18/07/2024 $197.02 $197.10 $196.91 $197.08 13,080
17/07/2024 $196.98 $197.00 $196.92 $196.96 5,224
16/07/2024 $196.90 $196.96 $196.90 $196.94 2,108
15/07/2024 $196.76 $196.94 $196.76 $196.94 3,474
12/07/2024 $196.86 $197.00 $196.74 $196.84 6,284
11/07/2024 $196.66 $196.90 $196.66 $196.79 25,037
10/07/2024 $196.74 $196.82 $196.72 $196.77 2,703
09/07/2024 $196.70 $196.80 $196.66 $196.74 2,598
08/07/2024 $196.70 $196.72 $196.68 $196.72 2,034
05/07/2024 $196.60 $196.68 $196.58 $196.63 53,589
04/07/2024 $196.62 $196.68 $196.60 $196.62 1,519
03/07/2024 $196.56 $196.60 $196.52 $196.56 4,251
02/07/2024 $196.70 $196.70 $196.50 $196.54 1,172
01/07/2024 $196.46 $196.52 $196.46 $196.50 776
28/06/2024 $196.36 $196.46 $196.36 $196.44 945
27/06/2024 $196.40 $196.45 $196.40 $196.40 3,915
26/06/2024 $196.38 $196.40 $196.32 $196.36 1,374
25/06/2024 $196.30 $196.38 $196.30 $196.30 22,256
24/06/2024 $196.28 $196.31 $196.26 $196.31 52,594
21/06/2024 $196.18 $196.24 $196.18 $196.24 1,639
20/06/2024 $196.26 $196.26 $196.12 $196.17 2,789
19/06/2024 $196.18 $196.22 $196.10 $196.18 10,315
18/06/2024 $196.10 $196.30 $196.10 $196.14 718
17/06/2024 $196.02 $196.22 $196.00 $196.05 20,142
14/06/2024 $196.02 $196.06 $195.98 $196.04 3,338
13/06/2024 $196.02 $196.03 $196.00 $196.02 3,859
12/06/2024 $195.94 $196.02 $195.90 $195.93 4,080
11/06/2024 $195.94 $195.98 $195.86 $195.90 3,832
10/06/2024 $195.82 $195.96 $195.82 $195.87 55,597
07/06/2024 $195.82 $195.88 $195.72 $195.82 3,374
06/06/2024 $195.64 $195.86 $195.64 $195.84 92,145
05/06/2024 $195.72 $195.86 $195.72 $195.80 7,675
04/06/2024 $195.76 $195.80 $195.72 $195.76 22,350
03/06/2024 $195.80 $195.80 $195.66 $195.68 23,079
31/05/2024 $195.76 $195.76 $195.56 $195.70 563
30/05/2024 $195.60 $195.66 $195.60 $195.62 1,319
29/05/2024 $195.52 $195.58 $195.50 $195.56 21,622
28/05/2024 $195.48 $195.56 $195.46 $195.54 64,537
27/05/2024 $195.44 $195.50 $195.42 $195.44 4,981

Market data

Select a section