Market data

Select a section

XTrackers X Stoxx600 Banks Swap

(XS7R)
Sector: n/a
5,259.50p
29.00p 0.55
Last updated: 16:53:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 4,639.00p 4,600.25p 4,579.25p 4,592.00p 0
23/12/2024 4,639.00p 4,579.25p 4,573.18p 4,579.25p 29
20/12/2024 4,639.00p 4,568.50p 4,529.00p 4,568.50p 110
19/12/2024 4,639.00p 4,585.85p 4,549.58p 4,585.75p 512
18/12/2024 4,639.00p 4,664.00p 4,649.25p 4,649.25p 36
17/12/2024 4,639.00p 4,646.22p 4,634.00p 4,634.00p 791
16/12/2024 4,704.00p 4,704.00p 4,681.75p 4,681.75p 166
13/12/2024 4,686.00p 4,706.75p 4,675.75p 4,700.25p 0
12/12/2024 4,686.00p 4,686.00p 4,672.85p 4,680.25p 853
11/12/2024 4,699.50p 4,673.10p 4,667.00p 4,667.00p 19
10/12/2024 4,699.50p 4,709.75p 4,652.50p 4,660.25p 0
09/12/2024 4,699.50p 4,710.05p 4,695.25p 4,695.25p 47
06/12/2024 4,699.50p 4,706.00p 4,699.50p 4,706.00p 169
05/12/2024 4,661.00p 4,719.75p 4,661.00p 4,719.75p 1,976
04/12/2024 4,649.50p 4,654.59p 4,644.27p 4,649.25p 309
03/12/2024 4,620.00p 4,649.89p 4,639.89p 4,647.00p 208
02/12/2024 4,620.00p 4,621.25p 4,620.00p 4,621.25p 46
29/11/2024 4,594.00p 4,605.75p 4,586.15p 4,605.75p 1,882
28/11/2024 4,561.50p 4,597.00p 4,562.75p 4,585.50p 0
27/11/2024 4,561.50p 4,564.00p 4,547.42p 4,564.00p 13
26/11/2024 4,561.50p 4,604.75p 4,561.75p 4,570.50p 0
25/11/2024 4,561.50p 4,604.75p 4,581.59p 4,604.75p 1,639
22/11/2024 4,561.50p 4,565.75p 4,558.65p 4,579.00p 283
21/11/2024 4,574.50p 4,579.00p 4,557.52p 4,579.00p 464
20/11/2024 4,525.50p 4,553.96p 4,535.50p 4,535.50p 130
19/11/2024 4,525.50p 4,542.50p 4,506.03p 4,542.50p 4,620
18/11/2024 4,579.50p 4,581.50p 4,556.96p 4,581.50p 319
15/11/2024 4,478.50p 4,551.25p 4,544.52p 4,525.25p 126
14/11/2024 4,478.50p 4,525.25p 4,514.46p 4,525.25p 347
13/11/2024 4,478.50p 4,495.50p 4,447.25p 4,472.50p 0
12/11/2024 4,478.50p 4,506.53p 4,474.00p 4,474.00p 170
11/11/2024 4,490.00p 4,546.25p 4,527.75p 4,546.25p 46
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

Market data

Select a section