Market data

Select a section

Xtrackers x Stoxx600 Health Care Swap

(XSDR)
Sector: n/a
18,326.00p
-155.00p -0.84
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 18,772.00p 18,823.00p 18,211.00p 18,823.00p 0
14/11/2024 18,772.00p 18,823.00p 18,772.00p 18,823.00p 1,022
13/11/2024 18,930.00p 18,816.00p 18,707.72p 18,816.00p 1,091
12/11/2024 18,930.00p 18,771.84p 18,720.00p 18,735.00p 26
11/11/2024 18,930.00p 18,978.46p 18,844.00p 18,936.00p 235
08/11/2024 18,562.00p 18,915.00p 18,646.00p 18,730.00p 0
07/11/2024 18,562.00p 18,677.60p 18,562.00p 18,646.00p 842
06/11/2024 19,352.00p 19,426.60p 18,768.00p 18,768.00p 3
05/11/2024 19,352.00p 18,977.58p 18,908.38p 18,958.00p 2
04/11/2024 19,352.00p 19,516.00p 19,406.00p 19,406.00p 33
01/11/2024 19,352.00p 19,487.40p 19,352.00p 19,431.00p 1,333
31/10/2024 19,188.00p 19,349.00p 19,188.00p 19,349.00p 1
30/10/2024 19,482.00p 19,482.00p 19,257.14p 19,569.00p 891
29/10/2024 20,011.00p 19,749.37p 19,561.09p 19,569.00p 293
28/10/2024 20,011.00p 19,853.00p 19,825.23p 19,853.00p 266
25/10/2024 20,011.00p 19,891.00p 19,874.00p 19,876.00p 5
24/10/2024 20,011.00p 20,105.00p 19,875.00p 19,958.00p 0
23/10/2024 20,011.00p 19,958.00p 19,900.44p 19,958.00p 29
22/10/2024 20,011.00p 19,936.00p 19,878.00p 19,936.00p 5
21/10/2024 20,011.00p 20,170.00p 20,042.50p 20,042.50p 15
18/10/2024 20,011.00p 20,103.66p 20,055.30p 20,085.00p 253
17/10/2024 20,011.00p 20,205.00p 19,982.00p 20,170.00p 0
16/10/2024 20,011.00p 20,070.20p 20,030.00p 20,067.50p 147
15/10/2024 20,011.00p 20,085.00p 20,001.50p 20,001.50p 23
14/10/2024 20,011.00p 20,130.00p 20,031.25p 20,130.00p 61
11/10/2024 19,904.00p 20,017.08p 19,854.00p 20,011.00p 14
10/10/2024 19,904.00p 19,975.10p 19,776.00p 19,870.00p 72
09/10/2024 19,832.00p 19,832.00p 19,738.19p 19,770.00p 518
08/10/2024 19,762.00p 19,754.08p 19,708.00p 19,708.00p 14
07/10/2024 19,762.00p 19,847.84p 19,529.24p 19,776.00p 90
04/10/2024 19,762.00p 19,762.00p 19,538.00p 19,570.00p 32
03/10/2024 19,812.00p 19,940.36p 19,740.00p 19,740.00p 56
02/10/2024 19,812.00p 19,766.43p 19,725.85p 19,731.00p 55
01/10/2024 19,812.00p 19,820.26p 19,807.00p 19,807.00p 2
30/09/2024 19,812.00p 19,864.00p 19,734.00p 19,734.00p 27
27/09/2024 19,888.00p 19,941.50p 19,783.64p 19,931.00p 130
26/09/2024 19,924.00p 20,219.50p 19,924.00p 19,952.00p 62
25/09/2024 20,080.00p 20,195.00p 19,953.00p 20,097.50p 0
24/09/2024 20,080.00p 19,953.00p 19,862.00p 19,953.00p 670
23/09/2024 20,080.00p 20,174.65p 19,914.00p 19,914.00p 94
20/09/2024 20,305.00p 20,305.00p 20,185.00p 20,190.00p 168
19/09/2024 20,930.00p 20,695.30p 20,620.00p 20,620.00p 33
18/09/2024 20,930.00p 20,542.50p 20,520.25p 20,542.50p 8
17/09/2024 20,930.00p 20,960.00p 20,637.50p 20,742.50p 0
16/09/2024 20,930.00p 21,020.00p 20,830.00p 20,852.50p 0
13/09/2024 20,930.00p 20,935.00p 20,882.50p 20,807.50p 275
12/09/2024 20,970.00p 20,873.66p 20,807.50p 20,915.00p 95
11/09/2024 20,970.00p 20,970.00p 20,855.00p 20,915.00p 1,514
10/09/2024 21,235.00p 20,892.50p 20,643.10p 20,892.50p 226
09/09/2024 21,235.00p 21,097.50p 20,870.00p 21,010.00p 0
06/09/2024 21,235.00p 20,980.00p 20,937.50p 20,937.50p 57
05/09/2024 21,235.00p 21,235.00p 20,867.50p 20,867.50p 57
04/09/2024 21,725.00p 21,280.00p 21,205.00p 21,255.00p 18
03/09/2024 21,725.00p 21,555.00p 21,492.50p 21,492.50p 3
02/09/2024 21,725.00p 21,725.00p 21,470.30p 21,615.00p 11
30/08/2024 21,410.00p 21,631.70p 21,588.21p 21,615.00p 69
29/08/2024 21,410.00p 21,475.00p 21,368.96p 21,475.00p 40
28/08/2024 21,410.00p 21,317.50p 21,230.88p 21,317.50p 60
27/08/2024 21,410.00p 21,238.21p 21,180.00p 21,215.00p 73
26/08/2024 21,410.00p 21,410.00p 21,327.46p 21,347.50p 179
23/08/2024 21,410.00p 21,410.00p 21,327.46p 21,347.50p 179
22/08/2024 21,410.00p 21,410.00p 21,327.46p 21,347.50p 179
21/08/2024 21,350.00p 21,360.96p 21,220.00p 21,220.00p 29
20/08/2024 21,390.00p 21,390.00p 21,292.50p 21,292.50p 53
19/08/2024 21,320.00p 21,320.00p 21,230.00p 21,275.00p 497
16/08/2024 21,260.00p 21,349.45p 21,242.50p 21,242.50p 352
15/08/2024 20,485.00p 21,355.00p 21,274.25p 21,355.00p 108
14/08/2024 20,485.00p 21,347.50p 20,995.00p 21,187.50p 0
13/08/2024 20,485.00p 21,050.00p 20,794.55p 21,050.00p 45
12/08/2024 20,485.00p 20,994.25p 20,835.00p 20,835.00p 109
09/08/2024 20,485.00p 21,010.00p 20,838.85p 21,010.00p 23
08/08/2024 20,485.00p 20,625.00p 20,428.20p 20,625.00p 272
07/08/2024 20,370.00p 20,555.00p 20,335.00p 20,390.00p 2,074
06/08/2024 20,475.00p 20,527.50p 20,408.41p 20,527.50p 22
05/08/2024 20,780.00p 20,453.95p 20,326.00p 20,370.00p 23
02/08/2024 20,780.00p 20,935.00p 20,680.00p 20,680.00p 14
01/08/2024 20,780.00p 20,935.00p 20,780.00p 20,935.00p 179
31/07/2024 20,720.00p 20,755.00p 20,535.00p 20,755.00p 64
30/07/2024 20,605.00p 20,605.00p 20,545.00p 20,545.00p 4
29/07/2024 20,325.00p 20,575.00p 20,325.00p 20,437.50p 440
26/07/2024 20,265.00p 20,510.00p 20,275.00p 20,277.50p 0
25/07/2024 20,265.00p 20,310.00p 20,197.32p 20,277.50p 1,088
24/07/2024 20,260.00p 20,132.50p 20,030.24p 20,132.50p 55
23/07/2024 20,260.00p 20,280.00p 20,185.00p 20,185.00p 186
22/07/2024 19,970.00p 20,297.48p 20,154.30p 20,180.00p 134
19/07/2024 19,970.00p 20,009.50p 19,970.00p 20,009.50p 6
18/07/2024 20,050.00p 20,258.46p 19,894.00p 19,894.00p 12

Market data

Select a section