Market data

Select a section

Xtrackers x Stoxx600 Health Care Swap

(XSDR)
Sector: n/a
17,294.00p
134.00p 0.78
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 17,450.00p 17,467.15p 17,166.00p 17,294.00p 51
15/05/2025 17,168.00p 17,168.00p 16,942.00p 17,160.00p 22
14/05/2025 16,870.00p 17,218.00p 16,961.00p 16,961.00p 1
13/05/2025 16,870.00p 17,556.00p 17,172.00p 17,172.00p 115
12/05/2025 16,870.00p 17,428.00p 16,670.00p 17,428.00p 291
09/05/2025 17,324.00p 17,328.00p 17,316.00p 17,321.00p 123
08/05/2025 17,392.00p 17,460.00p 17,194.00p 17,194.00p 14
07/05/2025 18,208.00p 17,742.00p 17,586.00p 17,586.00p 15
06/05/2025 18,208.00p 18,208.00p 17,800.00p 17,828.00p 24
05/05/2025 17,486.00p 18,154.00p 18,010.00p 18,133.00p 9
02/05/2025 17,486.00p 18,154.00p 18,010.00p 18,133.00p 9
01/05/2025 17,486.00p 17,966.00p 17,746.00p 17,746.00p 37
30/04/2025 17,486.00p 17,828.00p 17,665.01p 17,828.00p 25
29/04/2025 17,486.00p 17,598.00p 17,352.00p 17,598.00p 2
28/04/2025 17,282.00p 17,370.00p 17,282.00p 17,300.00p 3
25/04/2025 17,204.00p 17,272.00p 17,204.00p 17,269.00p 26
24/04/2025 17,240.00p 17,292.00p 17,240.00p 17,292.00p 18
23/04/2025 17,056.00p 17,152.00p 17,056.00p 17,136.00p 97
22/04/2025 16,782.00p 16,913.00p 16,634.00p 16,911.00p 1
21/04/2025 17,120.00p 17,120.00p 16,788.00p 16,832.00p 5,334
18/04/2025 17,120.00p 17,120.00p 16,788.00p 16,832.00p 5,334
17/04/2025 17,120.00p 17,120.00p 16,788.00p 16,832.00p 5,334
16/04/2025 17,052.00p 17,118.00p 17,018.00p 17,101.00p 161
15/04/2025 16,818.00p 17,180.00p 17,100.00p 17,129.00p 12
14/04/2025 16,818.00p 17,146.00p 17,054.92p 17,146.00p 40
11/04/2025 16,818.00p 16,846.00p 16,753.85p 16,769.00p 766
10/04/2025 16,298.00p 17,444.00p 16,519.00p 16,519.00p 246
09/04/2025 16,298.00p 16,368.00p 16,070.00p 16,080.00p 157
08/04/2025 16,894.00p 17,105.25p 16,748.14p 16,911.00p 185
07/04/2025 16,374.00p 16,774.00p 16,219.24p 16,472.00p 244
04/04/2025 17,996.00p 17,669.71p 17,126.57p 17,245.00p 33
03/04/2025 17,996.00p 17,996.00p 17,879.00p 17,879.00p 741
02/04/2025 18,072.00p 17,978.00p 17,858.00p 17,950.00p 60
01/04/2025 18,072.00p 18,374.00p 18,285.00p 18,285.00p 31
31/03/2025 18,072.00p 18,140.00p 18,056.00p 18,140.00p 1,137
28/03/2025 18,354.00p 18,431.00p 18,322.00p 18,431.00p 1
27/03/2025 18,354.00p 18,356.00p 18,252.00p 18,252.00p 94
26/03/2025 19,052.00p 18,639.00p 18,299.00p 18,385.00p 0
25/03/2025 19,052.00p 18,697.98p 18,639.00p 18,639.00p 27
24/03/2025 19,052.00p 18,792.00p 18,708.00p 18,708.00p 21
21/03/2025 19,052.00p 19,004.00p 18,851.00p 18,936.00p 0
20/03/2025 19,052.00p 19,092.00p 18,915.00p 19,004.00p 0
19/03/2025 19,052.00p 19,140.00p 19,017.67p 19,058.00p 46
18/03/2025 19,052.00p 19,256.00p 19,132.00p 19,132.00p 0
17/03/2025 19,052.00p 19,085.00p 18,876.62p 19,085.00p 368
14/03/2025 18,854.00p 18,860.00p 18,730.00p 18,860.00p 7
13/03/2025 18,854.00p 18,778.00p 18,696.00p 18,718.00p 1
12/03/2025 18,854.00p 18,719.42p 18,658.00p 18,658.00p 1
11/03/2025 18,854.00p 18,956.00p 18,655.00p 18,655.00p 696
10/03/2025 19,636.00p 19,193.00p 19,176.00p 19,193.00p 0
07/03/2025 19,636.00p 19,569.50p 19,562.00p 19,562.00p 100
06/03/2025 19,636.00p 19,602.00p 19,534.00p 19,588.00p 0
05/03/2025 19,636.00p 19,781.00p 19,734.00p 19,781.00p 2
04/03/2025 19,636.00p 19,875.73p 19,681.00p 19,681.00p 432
03/03/2025 19,636.00p 19,780.00p 19,618.00p 19,751.00p 199
28/02/2025 19,586.00p 19,641.40p 19,492.53p 19,620.00p 434
27/02/2025 19,676.00p 19,615.00p 19,517.63p 19,615.00p 60
26/02/2025 19,676.00p 19,764.58p 19,609.00p 19,609.00p 25
25/02/2025 19,676.00p 19,943.00p 19,598.00p 19,799.00p 0
24/02/2025 19,676.00p 19,686.00p 19,598.00p 19,598.00p 11
21/02/2025 19,088.00p 19,536.00p 19,171.00p 19,529.00p 0
20/02/2025 19,088.00p 19,252.00p 19,054.00p 19,252.00p 36
19/02/2025 19,134.00p 19,248.00p 19,206.00p 19,206.00p 16
18/02/2025 19,134.00p 19,209.00p 19,054.20p 19,209.00p 53
17/02/2025 19,128.00p 19,130.00p 19,072.36p 19,119.00p 110
14/02/2025 19,318.00p 19,210.00p 19,061.00p 19,061.00p 25
13/02/2025 19,318.00p 19,332.00p 19,260.00p 19,332.00p 208
12/02/2025 19,368.00p 19,218.00p 19,166.00p 19,218.00p 1
11/02/2025 19,368.00p 19,368.00p 19,252.00p 19,252.00p 3
10/02/2025 19,322.00p 19,384.00p 19,322.00p 19,384.00p 39
07/02/2025 19,412.00p 19,527.68p 19,276.00p 19,351.00p 83
06/02/2025 19,560.00p 19,606.00p 19,560.00p 19,370.00p 255
05/02/2025 19,008.00p 19,370.00p 19,116.00p 19,370.00p 7
04/02/2025 19,008.00p 19,032.10p 18,850.34p 19,029.00p 159
03/02/2025 19,008.00p 19,044.00p 18,910.00p 19,029.00p 467
31/01/2025 19,076.00p 19,290.00p 19,210.00p 19,225.00p 0
30/01/2025 19,076.00p 19,139.00p 19,020.00p 19,139.00p 24
29/01/2025 19,082.00p 19,118.24p 18,992.00p 19,033.00p 17
28/01/2025 19,082.00p 19,154.00p 19,024.00p 19,024.00p 53
27/01/2025 18,886.00p 19,083.00p 18,886.00p 19,083.00p 14
24/01/2025 18,806.00p 18,852.00p 18,702.00p 18,816.00p 264
23/01/2025 18,718.00p 18,718.00p 18,620.00p 18,629.00p 4
22/01/2025 18,678.00p 18,710.00p 18,588.00p 18,588.00p 5
21/01/2025 18,210.00p 18,488.00p 18,126.00p 18,471.00p 0
20/01/2025 18,210.00p 18,326.22p 18,126.00p 18,126.00p 313
17/01/2025 18,580.00p 18,580.00p 18,326.00p 18,326.00p 383
16/01/2025 17,942.00p 18,481.00p 18,370.55p 18,279.00p 43
15/01/2025 17,942.00p 18,279.00p 18,261.68p 18,279.00p 1
14/01/2025 17,942.00p 18,169.15p 18,123.00p 18,123.00p 51
13/01/2025 17,942.00p 18,387.80p 18,368.00p 18,368.00p 12
10/01/2025 17,942.00p 18,618.40p 18,571.00p 18,571.00p 33
09/01/2025 17,942.00p 18,603.01p 18,590.36p 18,593.00p 12
08/01/2025 17,942.00p 18,346.00p 18,282.38p 18,324.00p 29
07/01/2025 17,942.00p 18,102.00p 17,817.00p 18,082.00p 0
06/01/2025 17,942.00p 17,998.00p 17,920.30p 17,987.00p 473
03/01/2025 18,108.00p 18,106.00p 17,959.00p 18,019.00p 0
02/01/2025 18,108.00p 18,108.00p 17,924.00p 18,099.00p 24
01/01/2025 17,778.00p 17,883.00p 17,863.05p 17,883.00p 33
31/12/2024 17,778.00p 17,883.00p 17,863.05p 17,883.00p 33
30/12/2024 17,778.00p 17,942.00p 17,714.00p 17,806.00p 0
27/12/2024 17,778.00p 17,943.50p 17,890.00p 17,890.00p 16
26/12/2024 17,778.00p 17,875.32p 17,825.31p 17,835.00p 14
25/12/2024 17,778.00p 17,875.32p 17,825.31p 17,835.00p 14
24/12/2024 17,778.00p 17,875.32p 17,825.31p 17,835.00p 14
23/12/2024 17,778.00p 17,860.00p 17,758.00p 17,758.00p 62
20/12/2024 17,528.00p 17,987.06p 17,320.00p 17,482.00p 32
19/12/2024 18,594.00p 18,287.68p 18,220.36p 18,257.00p 2
18/12/2024 18,594.00p 18,618.00p 18,537.95p 18,597.00p 450
17/12/2024 18,658.00p 18,648.00p 18,404.00p 18,648.00p 7
16/12/2024 18,658.00p 18,658.00p 18,554.00p 18,632.00p 76
13/12/2024 18,528.00p 18,562.45p 18,455.66p 18,464.00p 1,024
12/12/2024 18,898.00p 18,877.00p 18,569.00p 18,699.00p 0
11/12/2024 18,898.00p 18,718.00p 18,699.00p 18,699.00p 1
10/12/2024 18,898.00p 18,928.00p 18,668.00p 18,692.00p 272
09/12/2024 18,848.00p 18,891.70p 18,807.36p 18,872.00p 64
06/12/2024 18,848.00p 18,904.00p 18,808.00p 18,904.00p 22
05/12/2024 18,750.00p 18,776.00p 18,667.71p 18,767.00p 178
04/12/2024 18,966.00p 18,812.00p 18,788.00p 18,788.00p 59
03/12/2024 18,966.00p 19,031.70p 18,966.00p 18,891.00p 107
02/12/2024 18,794.00p 18,915.00p 18,712.00p 18,891.00p 0
29/11/2024 18,794.00p 18,819.00p 18,672.00p 18,819.00p 27
28/11/2024 18,794.00p 18,794.00p 18,753.41p 18,778.00p 91
27/11/2024 18,810.00p 18,810.00p 18,710.30p 18,739.00p 1,482
26/11/2024 18,832.00p 18,860.00p 18,814.00p 18,836.00p 1,407
25/11/2024 18,788.00p 18,828.64p 18,748.00p 18,748.00p 31
22/11/2024 18,838.00p 18,838.00p 18,521.69p 18,356.00p 222
21/11/2024 18,190.00p 18,356.00p 18,342.00p 18,345.00p 1
20/11/2024 18,190.00p 18,424.00p 18,286.00p 18,345.00p 0
19/11/2024 18,190.00p 18,301.00p 18,242.53p 18,301.00p 25
18/11/2024 18,190.00p 18,192.00p 18,176.00p 18,192.00p 25

Market data

Select a section