Market data

Select a section

XTrackers X Stoxx600 Banks Swap

(XS7R)
Sector: n/a
4,484.00p
-74.50p -1.63
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 4,490.00p 4,490.00p 4,484.00p 4,484.00p 772
07/11/2024 4,567.00p 4,567.35p 4,558.50p 4,558.50p 4
06/11/2024 4,567.00p 4,613.50p 4,567.00p 4,567.00p 446
05/11/2024 4,568.50p 4,568.75p 4,550.22p 4,568.75p 505
04/11/2024 4,491.00p 4,564.91p 4,546.67p 4,556.00p 221
01/11/2024 4,491.00p 4,586.25p 4,467.25p 4,531.75p 0
31/10/2024 4,491.00p 4,497.25p 4,481.91p 4,497.25p 404
30/10/2024 4,503.50p 4,531.63p 4,498.50p 4,498.50p 704
29/10/2024 4,543.50p 4,551.85p 4,536.50p 4,536.50p 10
28/10/2024 4,543.50p 4,553.25p 4,514.82p 4,553.25p 1,208
25/10/2024 4,521.50p 4,556.25p 4,514.75p 4,514.75p 1,288
24/10/2024 4,520.50p 4,549.38p 4,536.25p 4,532.75p 865
23/10/2024 4,520.50p 4,564.50p 4,518.50p 4,532.75p 0
22/10/2024 4,520.50p 4,555.75p 4,512.45p 4,555.75p 5,185
21/10/2024 4,545.50p 4,568.90p 4,545.50p 4,551.25p 772
18/10/2024 4,564.50p 4,579.50p 4,562.98p 4,579.50p 34
17/10/2024 4,564.50p 4,576.40p 4,564.00p 4,567.75p 698
16/10/2024 4,522.00p 4,530.00p 4,506.35p 4,530.00p 781
15/10/2024 4,506.50p 4,515.08p 4,502.50p 4,509.00p 2,354
14/10/2024 4,501.75p 4,516.50p 4,503.97p 4,516.50p 443
11/10/2024 4,462.00p 4,508.25p 4,465.00p 4,501.75p 0
10/10/2024 4,462.00p 4,491.25p 4,462.50p 4,478.75p 0
09/10/2024 4,462.00p 4,471.75p 4,451.02p 4,471.75p 358
08/10/2024 4,446.50p 4,462.65p 4,446.50p 4,449.75p 372
07/10/2024 4,481.50p 4,487.75p 4,479.67p 4,487.75p 367
04/10/2024 4,430.00p 4,467.96p 4,430.00p 4,456.50p 526
03/10/2024 4,443.50p 4,443.50p 4,428.25p 4,428.25p 342
02/10/2024 4,399.00p 4,428.00p 4,414.00p 4,428.00p 233
01/10/2024 4,399.00p 4,456.92p 4,399.00p 4,418.25p 1,699
30/09/2024 4,463.50p 4,503.64p 4,458.25p 4,458.25p 1,068
27/09/2024 4,499.50p 4,518.75p 4,482.00p 4,514.00p 0
26/09/2024 4,499.50p 4,504.50p 4,484.34p 4,493.50p 9,954
25/09/2024 4,453.00p 4,456.96p 4,420.00p 4,430.00p 1,721
24/09/2024 4,446.00p 4,469.59p 4,446.00p 4,453.50p 551
23/09/2024 4,475.00p 4,429.75p 4,424.22p 4,429.75p 821
20/09/2024 4,475.00p 4,483.75p 4,438.50p 4,446.50p 0
19/09/2024 4,475.00p 4,481.50p 4,471.88p 4,481.50p 3,196
18/09/2024 4,418.00p 4,425.25p 4,418.00p 4,425.25p 542
17/09/2024 4,370.00p 4,462.50p 4,460.35p 4,462.50p 1
16/09/2024 4,370.00p 4,427.50p 4,397.75p 4,412.50p 0
13/09/2024 4,370.00p 4,415.00p 4,404.28p 4,380.50p 139
12/09/2024 4,370.00p 4,399.95p 4,379.78p 4,340.00p 58
11/09/2024 4,370.00p 4,340.00p 4,334.21p 4,340.00p 219
10/09/2024 4,370.00p 4,370.00p 4,340.00p 4,340.00p 320
09/09/2024 4,374.50p 4,378.09p 4,366.34p 4,370.00p 2,456
06/09/2024 4,386.00p 4,346.15p 4,320.25p 4,320.25p 6
05/09/2024 4,386.00p 4,386.00p 4,374.75p 4,374.75p 201
04/09/2024 4,416.00p 4,363.72p 4,328.33p 4,358.25p 1,639
03/09/2024 4,416.00p 4,393.22p 4,380.00p 4,380.00p 424
02/09/2024 4,416.00p 4,440.65p 4,431.00p 4,431.00p 54
30/08/2024 4,416.00p 4,437.40p 4,430.56p 4,432.50p 537
29/08/2024 4,416.00p 4,439.09p 4,418.74p 4,426.00p 772
28/08/2024 4,416.00p 4,422.50p 4,409.09p 4,422.50p 276
27/08/2024 4,370.50p 4,418.75p 4,411.28p 4,418.75p 26
26/08/2024 4,370.50p 4,446.75p 4,333.75p 4,385.50p 0
23/08/2024 4,370.50p 4,446.75p 4,333.75p 4,385.50p 0
22/08/2024 4,370.50p 4,446.75p 4,333.75p 4,385.50p 0
21/08/2024 4,370.50p 4,387.56p 4,377.25p 4,377.25p 30
20/08/2024 4,370.50p 4,381.08p 4,363.40p 4,366.75p 153
19/08/2024 4,370.50p 4,395.75p 4,369.50p 4,395.75p 761
16/08/2024 4,293.00p 4,365.72p 4,345.51p 4,363.25p 912
15/08/2024 4,293.00p 4,341.50p 4,292.13p 4,341.50p 2,249
14/08/2024 4,179.00p 4,289.25p 4,271.63p 4,289.25p 125
13/08/2024 4,179.00p 4,237.25p 4,215.38p 4,237.25p 237
12/08/2024 4,179.00p 4,217.25p 4,216.98p 4,217.25p 388
09/08/2024 4,179.00p 4,215.29p 4,206.50p 4,206.50p 4
08/08/2024 4,179.00p 4,183.75p 4,179.00p 4,183.75p 1,544
07/08/2024 4,077.50p 4,197.75p 4,160.48p 4,197.75p 893
06/08/2024 4,077.50p 4,107.80p 4,070.87p 4,097.50p 1,584
05/08/2024 4,076.50p 4,093.25p 4,041.42p 4,093.25p 1,038
02/08/2024 4,144.50p 4,199.54p 4,142.00p 4,151.50p 911
01/08/2024 4,305.50p 4,336.02p 4,269.25p 4,269.25p 278
31/07/2024 4,305.50p 4,386.82p 4,380.00p 4,380.00p 7
30/07/2024 4,305.50p 4,357.50p 4,299.50p 4,353.25p 0
29/07/2024 4,305.50p 4,372.25p 4,309.00p 4,318.00p 0
26/07/2024 4,305.50p 4,326.00p 4,303.38p 4,288.50p 269
25/07/2024 4,285.00p 4,288.50p 4,229.28p 4,288.50p 704
24/07/2024 4,303.50p 4,309.47p 4,286.28p 4,298.25p 1,360
23/07/2024 4,294.50p 4,335.08p 4,309.85p 4,325.75p 529
22/07/2024 4,294.50p 4,339.22p 4,331.75p 4,331.75p 229
19/07/2024 4,294.50p 4,294.50p 4,282.75p 4,282.75p 631
18/07/2024 4,324.00p 4,339.04p 4,315.75p 4,315.75p 115
17/07/2024 4,324.00p 4,306.25p 4,295.08p 4,306.25p 217
16/07/2024 4,324.00p 4,297.00p 4,281.28p 4,297.00p 3
15/07/2024 4,324.00p 4,306.03p 4,299.78p 4,304.25p 323
12/07/2024 4,324.00p 4,333.25p 4,320.09p 4,333.25p 545
11/07/2024 4,320.50p 4,320.75p 4,314.65p 4,320.75p 1,675
10/07/2024 4,314.50p 4,292.75p 4,283.08p 4,292.75p 130
09/07/2024 4,314.50p 4,286.90p 4,261.75p 4,261.75p 502
08/07/2024 4,314.50p 4,317.41p 4,298.50p 4,302.25p 2,110
05/07/2024 4,306.00p 4,338.85p 4,303.00p 4,303.00p 262
04/07/2024 4,306.00p 4,354.15p 4,340.41p 4,345.00p 430
03/07/2024 4,306.00p 4,311.28p 4,301.22p 4,305.25p 727
02/07/2024 4,318.00p 4,276.57p 4,261.45p 4,272.00p 57
01/07/2024 4,318.00p 4,318.00p 4,300.50p 4,311.00p 1,498
28/06/2024 4,266.50p 4,276.96p 4,271.25p 4,271.25p 4
27/06/2024 4,266.50p 4,276.77p 4,266.00p 4,269.50p 565
26/06/2024 4,276.50p 4,293.90p 4,259.84p 4,278.00p 1,270
25/06/2024 4,327.00p 4,308.72p 4,289.50p 4,289.50p 80
24/06/2024 4,327.00p 4,337.35p 4,312.95p 4,336.00p 1,569
21/06/2024 4,327.00p 4,290.25p 4,280.85p 4,290.25p 70
20/06/2024 4,327.00p 4,332.50p 4,303.54p 4,332.50p 737
19/06/2024 4,242.00p 4,295.00p 4,284.76p 4,294.50p 364
18/06/2024 4,242.00p 4,291.25p 4,282.16p 4,291.25p 411
17/06/2024 4,242.00p 4,256.00p 4,242.00p 4,256.00p 752
14/06/2024 4,218.00p 4,234.76p 4,205.22p 4,221.00p 490
13/06/2024 4,272.50p 4,283.35p 4,239.50p 4,243.75p 6,301
12/06/2024 4,315.00p 4,343.75p 4,333.28p 4,343.75p 251
11/06/2024 4,315.00p 4,357.25p 4,258.25p 4,277.75p 0
10/06/2024 4,315.00p 4,331.73p 4,315.00p 4,329.50p 2,140
07/06/2024 4,389.50p 4,389.50p 4,383.25p 4,383.25p 390
06/06/2024 4,360.00p 4,401.50p 4,384.28p 4,401.50p 84
05/06/2024 4,360.00p 4,376.38p 4,348.11p 4,362.50p 628
04/06/2024 4,330.00p 4,352.50p 4,334.78p 4,352.50p 224
03/06/2024 4,330.00p 4,407.41p 4,397.50p 4,397.50p 468
31/05/2024 4,330.00p 4,379.72p 4,377.25p 4,377.25p 51
30/05/2024 4,330.00p 4,359.25p 4,335.05p 4,359.25p 182
29/05/2024 4,330.00p 4,330.00p 4,311.00p 4,315.25p 1,298
28/05/2024 4,372.00p 4,364.50p 4,356.35p 4,364.50p 150
27/05/2024 4,372.00p 4,375.00p 4,372.00p 4,375.00p 337
24/05/2024 4,372.00p 4,375.00p 4,372.00p 4,375.00p 337
23/05/2024 4,363.50p 4,370.41p 4,363.50p 4,365.50p 342
22/05/2024 4,379.50p 4,387.28p 4,363.50p 4,363.50p 608
21/05/2024 4,380.00p 4,391.00p 4,377.91p 4,382.50p 1,115
20/05/2024 4,365.50p 4,412.29p 4,405.00p 4,405.00p 391
17/05/2024 4,365.50p 4,413.50p 4,386.00p 4,399.00p 0
16/05/2024 4,365.50p 4,421.73p 4,397.00p 4,397.00p 296
15/05/2024 4,365.50p 4,393.75p 4,365.50p 4,393.75p 16
14/05/2024 4,364.00p 4,385.50p 4,357.78p 4,385.50p 934
13/05/2024 4,364.00p 4,364.50p 4,364.00p 4,364.50p 765
10/05/2024 4,364.50p 4,367.00p 4,363.04p 4,367.00p 422

Market data

Select a section