Market data

Select a section

XTrackers X Stoxx600 Banks Swap

(XS7R)
Sector: n/a
5,691.50p
-17.50p -0.31
Last updated: 16:36:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 5,666.00p 5,709.00p 5,693.78p 5,709.00p 1,197
23/06/2025 5,666.00p 5,660.50p 5,556.00p 5,605.00p 0
20/06/2025 5,666.00p 5,667.00p 5,645.00p 5,645.00p 603
19/06/2025 5,682.00p 5,647.52p 5,605.00p 5,605.00p 335
18/06/2025 5,682.00p 5,696.82p 5,685.50p 5,685.50p 15
17/06/2025 5,682.00p 5,682.00p 5,669.22p 5,672.50p 1,265
16/06/2025 5,742.00p 5,742.00p 5,700.55p 5,739.00p 929
13/06/2025 5,657.00p 5,683.77p 5,651.00p 5,651.00p 1,382
12/06/2025 5,752.00p 5,731.00p 5,696.78p 5,731.00p 52
11/06/2025 5,752.00p 5,758.00p 5,745.50p 5,745.50p 417
10/06/2025 5,764.00p 5,767.70p 5,733.00p 5,743.00p 2,576
09/06/2025 5,796.00p 5,818.57p 5,790.50p 5,790.50p 523
06/06/2025 5,815.00p 5,815.00p 5,762.84p 5,793.00p 495
05/06/2025 5,724.00p 5,755.90p 5,724.00p 5,746.00p 2,011
04/06/2025 5,735.00p 5,744.61p 5,731.00p 5,736.50p 724
03/06/2025 5,739.00p 5,770.44p 5,718.71p 5,739.00p 2,458
02/06/2025 5,747.00p 5,747.00p 5,712.43p 5,744.00p 650
30/05/2025 5,737.00p 5,750.00p 5,729.00p 5,730.50p 1,906
29/05/2025 5,715.00p 5,727.50p 5,715.00p 5,727.50p 650
28/05/2025 5,714.00p 5,709.04p 5,689.00p 5,689.00p 101
27/05/2025 5,714.00p 5,739.51p 5,721.91p 5,731.50p 678
26/05/2025 5,714.00p 5,751.19p 5,612.30p 5,705.00p 5,654
23/05/2025 5,714.00p 5,751.19p 5,612.30p 5,705.00p 5,654
22/05/2025 5,804.00p 5,750.00p 5,728.76p 5,745.00p 1,102
21/05/2025 5,804.00p 5,804.04p 5,778.04p 5,785.00p 988
20/05/2025 5,786.00p 5,793.24p 5,782.89p 5,793.00p 342
19/05/2025 5,702.00p 5,755.50p 5,710.37p 5,755.50p 370
16/05/2025 5,702.00p 5,742.81p 5,719.50p 5,719.50p 189
15/05/2025 5,702.00p 5,711.05p 5,691.04p 5,708.50p 489
14/05/2025 5,663.00p 5,680.00p 5,652.91p 5,676.00p 1,996
13/05/2025 5,669.00p 5,658.00p 5,643.00p 5,658.00p 369
12/05/2025 5,669.00p 5,683.64p 5,635.80p 5,659.00p 746
09/05/2025 5,587.00p 5,598.50p 5,587.00p 5,598.50p 338
08/05/2025 5,510.00p 5,589.09p 5,572.00p 5,572.00p 2
07/05/2025 5,510.00p 5,543.18p 5,536.03p 5,542.50p 349
06/05/2025 5,510.00p 5,528.00p 5,508.17p 5,528.00p 999
05/05/2025 5,380.00p 5,529.00p 5,480.93p 5,529.00p 80
02/05/2025 5,380.00p 5,529.00p 5,480.93p 5,529.00p 80
01/05/2025 5,380.00p 5,475.46p 5,459.50p 5,459.50p 337
30/04/2025 5,380.00p 5,422.00p 5,380.00p 5,422.00p 450
29/04/2025 5,450.00p 5,455.50p 5,431.43p 5,455.50p 345
28/04/2025 5,409.00p 5,412.11p 5,399.50p 5,399.50p 2,545
25/04/2025 5,386.00p 5,399.64p 5,377.23p 5,396.50p 1,101
24/04/2025 5,230.00p 5,368.19p 5,344.86p 5,362.00p 343
23/04/2025 5,230.00p 5,387.00p 5,359.83p 5,387.00p 55
22/04/2025 5,230.00p 5,266.50p 5,230.00p 5,266.50p 1,320
21/04/2025 5,147.00p 5,224.70p 5,204.17p 5,221.00p 402
18/04/2025 5,147.00p 5,224.70p 5,204.17p 5,221.00p 402
17/04/2025 5,147.00p 5,224.70p 5,204.17p 5,221.00p 402
16/04/2025 5,147.00p 5,218.50p 5,147.00p 5,218.50p 2,003
15/04/2025 5,156.00p 5,199.00p 5,126.56p 5,199.00p 1,807
14/04/2025 4,697.50p 5,102.50p 5,068.08p 5,102.50p 517
11/04/2025 4,697.50p 4,987.00p 4,938.40p 4,987.00p 467
10/04/2025 4,697.50p 5,140.20p 4,976.75p 4,976.75p 386
09/04/2025 4,697.50p 4,732.81p 4,686.41p 4,732.00p 504
08/04/2025 4,690.00p 4,880.70p 4,756.88p 4,826.00p 992
07/04/2025 4,690.00p 4,691.08p 4,510.45p 4,677.75p 3,921
04/04/2025 5,200.00p 5,121.68p 4,854.82p 4,879.75p 1,699
03/04/2025 5,200.00p 5,202.00p 5,185.00p 5,185.00p 257
02/04/2025 5,327.00p 5,398.31p 5,327.00p 5,393.50p 385
01/04/2025 5,533.00p 5,409.92p 5,383.00p 5,398.50p 165
31/03/2025 5,533.00p 5,437.50p 5,305.50p 5,342.50p 0
28/03/2025 5,533.00p 5,472.00p 5,407.50p 5,437.50p 0
27/03/2025 5,533.00p 5,475.18p 5,472.00p 5,472.00p 9
26/03/2025 5,533.00p 5,543.00p 5,493.00p 5,511.50p 4,578
25/03/2025 5,505.00p 5,521.09p 5,505.00p 5,514.00p 665
24/03/2025 5,479.00p 5,458.00p 5,449.91p 5,458.00p 62
21/03/2025 5,479.00p 5,436.00p 5,410.63p 5,436.00p 198
20/03/2025 5,479.00p 5,432.50p 5,393.35p 5,432.50p 196
19/03/2025 5,479.00p 5,488.00p 5,476.09p 5,486.50p 447
18/03/2025 5,479.00p 5,491.50p 5,466.00p 5,491.50p 1,416
17/03/2025 5,399.00p 5,412.00p 5,399.00p 5,409.50p 2,690
14/03/2025 5,307.00p 5,382.50p 5,322.91p 5,382.50p 6
13/03/2025 5,307.00p 5,341.96p 5,290.00p 5,290.00p 811
12/03/2025 5,313.00p 5,320.22p 5,293.21p 5,310.00p 867
11/03/2025 5,251.00p 5,317.09p 5,247.00p 5,247.00p 758
10/03/2025 5,432.00p 5,367.91p 5,306.50p 5,306.50p 217
07/03/2025 5,432.00p 5,443.00p 5,422.96p 5,424.50p 2,728
06/03/2025 5,447.00p 5,463.09p 5,416.18p 5,451.50p 276
05/03/2025 5,447.00p 5,447.00p 5,427.22p 5,442.50p 543
04/03/2025 5,429.00p 5,385.48p 5,304.00p 5,304.00p 205
03/03/2025 5,429.00p 5,469.00p 5,429.00p 5,469.00p 71
28/02/2025 5,389.00p 5,399.00p 5,337.70p 5,397.50p 3,968
27/02/2025 5,351.00p 5,368.63p 5,350.91p 5,360.50p 250
26/02/2025 5,371.00p 5,394.00p 5,358.98p 5,394.00p 84
25/02/2025 5,265.00p 5,336.00p 5,238.50p 5,300.00p 0
24/02/2025 5,265.00p 5,272.42p 5,237.00p 5,255.00p 1,563
21/02/2025 5,260.00p 5,261.00p 5,259.50p 5,259.50p 1,094
20/02/2025 5,236.00p 5,262.15p 5,230.50p 5,230.50p 835
19/02/2025 5,247.00p 5,316.00p 5,239.50p 5,239.50p 3,948
18/02/2025 5,268.00p 5,297.00p 5,268.00p 5,296.00p 1,849
17/02/2025 5,263.00p 5,263.00p 5,253.50p 5,253.50p 48
14/02/2025 5,218.00p 5,223.00p 5,191.50p 5,210.50p 0
13/02/2025 5,218.00p 5,221.00p 5,207.50p 5,207.50p 961
12/02/2025 5,152.00p 5,204.50p 5,195.52p 5,204.50p 38
11/02/2025 5,152.00p 5,176.00p 5,156.40p 5,176.00p 219
10/02/2025 5,152.00p 5,159.09p 5,136.78p 5,151.00p 353
07/02/2025 5,158.00p 5,158.00p 5,132.00p 5,134.50p 3,982
06/02/2025 5,023.00p 5,140.50p 5,111.09p 5,023.00p 102
05/02/2025 5,023.00p 5,023.00p 5,008.96p 5,023.00p 192
04/02/2025 5,073.00p 4,995.75p 4,968.08p 4,976.25p 176
03/02/2025 5,073.00p 4,976.25p 4,953.07p 4,976.25p 16
31/01/2025 5,073.00p 5,089.71p 5,080.00p 5,080.00p 15
30/01/2025 5,073.00p 5,087.50p 5,059.00p 5,087.50p 1,666
29/01/2025 5,059.00p 5,076.00p 5,057.78p 5,076.00p 397
28/01/2025 5,016.00p 5,038.83p 5,016.00p 5,036.00p 4,273
27/01/2025 5,001.00p 5,020.09p 4,992.13p 5,007.00p 3,086
24/01/2025 5,012.00p 5,044.78p 5,012.00p 5,015.00p 764
23/01/2025 5,004.00p 5,054.00p 5,009.00p 5,054.00p 0
22/01/2025 5,004.00p 5,021.00p 5,004.00p 5,010.00p 1,069
21/01/2025 4,982.50p 4,991.75p 4,985.35p 4,991.75p 50
20/01/2025 4,982.50p 4,982.50p 4,968.00p 4,973.75p 1,289
17/01/2025 4,709.00p 4,959.25p 4,942.61p 4,959.25p 58
16/01/2025 4,709.00p 4,900.75p 4,899.05p 4,864.25p 20
15/01/2025 4,709.00p 4,869.25p 4,732.50p 4,864.25p 0
14/01/2025 4,709.00p 4,777.50p 4,769.48p 4,730.00p 6
13/01/2025 4,709.00p 4,730.00p 4,709.00p 4,730.00p 1,747
10/01/2025 4,700.00p 4,799.00p 4,730.75p 4,743.75p 0
09/01/2025 4,700.00p 4,788.75p 4,777.24p 4,788.75p 7
08/01/2025 4,700.00p 4,766.50p 4,725.15p 4,745.25p 216
07/01/2025 4,700.00p 4,727.15p 4,716.75p 4,716.75p 10
06/01/2025 4,700.00p 4,724.25p 4,683.46p 4,724.25p 1,234
03/01/2025 4,676.00p 4,683.62p 4,669.25p 4,669.25p 2,512
02/01/2025 4,639.00p 4,672.75p 4,593.25p 4,659.75p 0
01/01/2025 4,639.00p 4,648.25p 4,618.25p 4,643.50p 0
31/12/2024 4,639.00p 4,648.25p 4,618.25p 4,643.50p 0
30/12/2024 4,639.00p 4,628.12p 4,626.00p 4,626.00p 50
27/12/2024 4,639.00p 4,618.75p 4,591.71p 4,618.75p 43
26/12/2024 4,639.00p 4,600.25p 4,579.25p 4,592.00p 0
25/12/2024 4,639.00p 4,600.25p 4,579.25p 4,592.00p 0

Market data

Select a section