XTrackers X Stoxx600 Food & Bev Swap

(XS3R)
Sector: n/a
11,504.00p
62.00p 0.54
Last updated: 11:02:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 11,278.00p 11,512.00p 11,165.00p 11,299.00p 0
21/11/2024 11,278.00p 11,310.00p 11,254.00p 11,299.00p 26
20/11/2024 11,278.00p 11,363.00p 11,257.00p 11,275.00p 0
19/11/2024 11,278.00p 11,332.00p 11,310.00p 11,376.00p 2
18/11/2024 11,278.00p 11,390.00p 11,372.00p 11,376.00p 4
15/11/2024 11,278.00p 11,400.00p 11,368.00p 11,408.00p 1
14/11/2024 11,278.00p 11,430.00p 11,408.00p 11,408.00p 1
13/11/2024 11,278.00p 11,313.00p 11,278.00p 11,356.00p 262
12/11/2024 11,364.00p 11,366.00p 11,352.36p 11,356.00p 149
11/11/2024 11,470.00p 11,470.00p 11,438.00p 11,438.00p 263
08/11/2024 11,438.00p 11,452.00p 11,418.00p 11,418.00p 302
07/11/2024 11,770.00p 11,530.00p 11,494.00p 11,494.00p 13
06/11/2024 11,770.00p 11,464.00p 11,427.00p 11,427.00p 2
05/11/2024 11,770.00p 11,755.00p 11,679.00p 11,715.00p 0
04/11/2024 11,770.00p 11,770.00p 11,734.00p 11,734.00p 447
01/11/2024 11,658.00p 11,803.00p 11,800.00p 11,803.00p 1
31/10/2024 11,658.00p 11,716.00p 11,658.00p 11,716.00p 12
30/10/2024 12,246.00p 11,858.00p 11,848.00p 12,041.00p 1
29/10/2024 12,246.00p 12,106.46p 12,041.00p 12,041.00p 86
28/10/2024 12,246.00p 12,212.00p 12,200.00p 12,208.00p 2
25/10/2024 12,246.00p 12,158.00p 12,141.00p 12,141.00p 2
24/10/2024 12,246.00p 12,483.00p 12,038.00p 12,186.00p 0
23/10/2024 12,246.00p 12,218.00p 12,186.00p 12,186.00p 1
22/10/2024 12,246.00p 12,282.00p 12,238.00p 12,238.00p 23
21/10/2024 12,368.00p 12,334.00p 12,284.00p 12,284.00p 6
18/10/2024 12,368.00p 12,399.00p 12,390.00p 12,399.00p 2
17/10/2024 12,368.00p 12,403.00p 12,368.44p 12,403.00p 115
16/10/2024 12,368.00p 12,306.00p 12,261.17p 12,270.00p 112
15/10/2024 12,368.00p 12,333.00p 12,322.00p 12,333.00p 82
14/10/2024 12,368.00p 12,402.00p 12,364.00p 12,391.00p 10
11/10/2024 12,616.00p 12,397.00p 12,352.00p 12,397.00p 123
10/10/2024 12,616.00p 12,363.00p 12,312.00p 12,363.00p 2
09/10/2024 12,616.00p 12,372.00p 12,346.00p 12,365.00p 4
08/10/2024 12,616.00p 12,287.00p 12,270.00p 12,287.00p 1
07/10/2024 12,616.00p 12,474.00p 12,446.00p 12,446.00p 2
04/10/2024 12,616.00p 12,429.00p 12,416.00p 12,429.00p 2
03/10/2024 12,616.00p 12,504.00p 12,462.00p 12,462.00p 20
02/10/2024 12,616.00p 12,452.00p 12,408.00p 12,452.00p 2
01/10/2024 12,616.00p 12,465.00p 12,460.00p 12,465.00p 1
30/09/2024 12,616.00p 12,627.17p 12,533.00p 12,533.00p 230
27/09/2024 12,506.00p 12,699.00p 12,654.00p 12,699.00p 1
26/09/2024 12,506.00p 12,528.00p 12,490.00p 12,527.00p 903
25/09/2024 12,222.00p 12,282.68p 12,230.00p 12,234.00p 632
24/09/2024 12,222.00p 12,241.00p 12,216.00p 12,241.00p 1
23/09/2024 12,222.00p 12,121.00p 12,102.00p 12,121.00p 2
20/09/2024 12,222.00p 12,146.00p 12,126.00p 12,130.00p 2
19/09/2024 12,222.00p 12,313.00p 12,288.00p 12,313.00p 2
18/09/2024 12,222.00p 12,216.00p 12,182.00p 12,182.00p 43
17/09/2024 12,222.00p 12,353.00p 12,254.00p 12,325.00p 0
16/09/2024 12,222.00p 12,282.00p 12,254.00p 12,254.00p 3
13/09/2024 12,222.00p 12,362.00p 12,256.00p 12,283.00p 0
12/09/2024 12,222.00p 12,320.00p 12,270.00p 12,282.00p 2
11/09/2024 12,222.00p 12,284.00p 12,264.00p 12,302.00p 4
10/09/2024 12,222.00p 12,382.00p 12,302.00p 12,302.00p 70
09/09/2024 12,222.00p 12,321.00p 12,302.00p 12,321.00p 2
06/09/2024 12,222.00p 12,445.00p 12,070.00p 12,230.00p 0
05/09/2024 12,222.00p 12,328.00p 12,296.00p 12,311.00p 2
04/09/2024 12,222.00p 12,302.00p 12,256.00p 12,295.00p 2
03/09/2024 12,222.00p 12,369.00p 12,295.00p 12,345.00p 0
02/09/2024 12,222.00p 12,336.00p 12,256.00p 12,314.00p 0
30/08/2024 12,222.00p 12,350.00p 12,314.00p 12,314.00p 2
29/08/2024 12,222.00p 12,313.00p 12,282.00p 12,313.00p 2
28/08/2024 12,222.00p 12,258.00p 12,222.00p 12,256.00p 327
27/08/2024 12,142.00p 12,247.00p 12,222.00p 12,247.00p 2
26/08/2024 12,142.00p 12,194.68p 12,154.00p 12,173.00p 154
23/08/2024 12,142.00p 12,194.68p 12,154.00p 12,173.00p 154
22/08/2024 12,142.00p 12,194.68p 12,154.00p 12,173.00p 154
21/08/2024 12,142.00p 12,170.00p 12,119.02p 12,170.00p 13
20/08/2024 12,142.00p 12,066.82p 12,040.00p 12,042.00p 43
19/08/2024 12,142.00p 12,135.00p 12,087.32p 12,135.00p 14
16/08/2024 12,142.00p 12,142.00p 12,092.00p 12,107.00p 77
15/08/2024 12,156.00p 12,180.00p 12,144.00p 12,153.00p 2
14/08/2024 12,156.00p 12,095.00p 12,048.00p 12,095.00p 9
13/08/2024 12,156.00p 12,015.00p 11,986.00p 12,015.00p 2
12/08/2024 12,156.00p 12,038.00p 12,016.00p 12,016.00p 2
09/08/2024 12,156.00p 12,062.00p 12,048.00p 12,058.00p 2
08/08/2024 12,156.00p 12,293.00p 12,053.00p 12,097.00p 0
07/08/2024 12,156.00p 12,178.00p 12,156.00p 12,164.00p 17
06/08/2024 11,932.00p 12,052.00p 12,022.00p 12,022.00p 5
05/08/2024 11,932.00p 12,016.00p 11,932.00p 12,012.00p 13
02/08/2024 12,058.00p 12,119.04p 12,058.00p 12,076.00p 4
01/08/2024 12,026.00p 12,082.00p 11,946.00p 11,961.00p 8
31/07/2024 12,026.00p 12,084.00p 12,004.00p 12,023.00p 814
30/07/2024 11,956.00p 11,962.00p 11,892.00p 11,901.00p 1,182
29/07/2024 12,148.00p 12,152.00p 11,972.00p 11,981.00p 866
26/07/2024 12,066.00p 12,284.00p 12,077.00p 12,119.00p 0
25/07/2024 12,066.00p 12,162.00p 12,119.00p 12,119.00p 2
24/07/2024 12,066.00p 12,134.00p 12,116.00p 12,116.00p 1
23/07/2024 12,066.00p 12,290.00p 12,157.00p 12,171.00p 0
22/07/2024 12,066.00p 12,346.00p 12,163.00p 12,281.00p 0
19/07/2024 12,066.00p 12,184.00p 12,158.00p 12,163.00p 3
18/07/2024 12,066.00p 12,272.93p 12,253.00p 12,253.00p 8
17/07/2024 12,066.00p 12,162.00p 12,020.36p 12,156.00p 3
16/07/2024 12,066.00p 12,058.00p 11,958.00p 11,994.00p 0
15/07/2024 12,066.00p 12,096.00p 12,058.00p 12,058.00p 2
12/07/2024 12,066.00p 12,225.00p 12,163.51p 12,225.00p 25
11/07/2024 12,066.00p 12,208.00p 12,168.32p 12,182.00p 3
10/07/2024 12,066.00p 12,112.00p 12,066.00p 12,112.00p 165
09/07/2024 12,596.00p 12,082.00p 12,040.00p 12,040.00p 3
08/07/2024 12,596.00p 12,220.44p 12,130.00p 12,130.00p 160
05/07/2024 12,596.00p 12,168.20p 12,140.00p 12,155.00p 2
04/07/2024 12,596.00p 12,191.70p 12,188.00p 12,190.00p 2
03/07/2024 12,596.00p 12,150.00p 12,132.32p 12,150.00p 2
02/07/2024 12,596.00p 12,062.00p 12,023.15p 12,062.00p 3
01/07/2024 12,596.00p 12,184.00p 12,144.00p 12,144.00p 153
28/06/2024 12,596.00p 12,161.90p 12,100.00p 12,100.00p 53
27/06/2024 12,596.00p 12,398.00p 12,263.00p 12,263.00p 12
26/06/2024 12,596.00p 12,509.00p 12,486.00p 12,509.00p 4
25/06/2024 12,596.00p 12,548.00p 12,522.00p 12,522.00p 1
24/06/2024 12,596.00p 12,656.00p 12,582.00p 12,620.00p 37
21/06/2024 12,596.00p 12,596.00p 12,551.00p 12,551.00p 40
20/06/2024 12,586.00p 12,602.00p 12,597.00p 12,597.00p 1
19/06/2024 12,586.00p 12,492.00p 12,431.17p 12,487.00p 22
18/06/2024 12,586.00p 12,549.38p 12,530.00p 12,547.00p 2
17/06/2024 12,586.00p 12,615.00p 12,580.16p 12,615.00p 3
14/06/2024 12,586.00p 12,587.80p 12,572.44p 12,586.00p 3
13/06/2024 13,266.00p 12,653.00p 12,640.00p 12,653.00p 1
12/06/2024 13,266.00p 12,774.00p 12,748.00p 12,774.00p 2
11/06/2024 13,266.00p 12,704.20p 12,633.66p 12,671.00p 3
10/06/2024 13,266.00p 12,839.38p 12,731.83p 12,735.00p 3
07/06/2024 13,266.00p 12,970.93p 12,931.00p 12,931.00p 74
06/06/2024 13,266.00p 13,017.87p 12,998.00p 13,008.00p 2
05/06/2024 13,266.00p 12,881.00p 12,868.00p 12,881.00p 2
04/06/2024 13,266.00p 12,824.00p 12,772.37p 12,802.00p 384
03/06/2024 13,266.00p 12,852.00p 12,815.00p 12,815.00p 1
31/05/2024 13,266.00p 12,782.00p 12,724.00p 12,782.00p 26
30/05/2024 13,266.00p 12,700.00p 12,678.49p 12,700.00p 2
29/05/2024 13,266.00p 12,640.16p 12,625.00p 12,625.00p 2
28/05/2024 13,266.00p 12,822.00p 12,808.00p 12,808.00p 1
27/05/2024 13,266.00p 12,968.00p 12,927.83p 12,933.00p 2