XTrackers X Stoxx600 Industrials Swap

(XSNR)
Sector: n/a
14,207.00p
-105.00p -0.73
Last updated: 16:38:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 14,308.00p 14,388.00p 14,185.00p 14,207.00p 0
07/11/2024 14,308.00p 14,318.00p 14,308.00p 14,312.00p 613
06/11/2024 14,302.00p 14,538.00p 14,194.00p 14,194.00p 21
05/11/2024 14,378.00p 14,367.00p 14,167.00p 14,351.00p 0
04/11/2024 14,378.00p 14,355.27p 14,298.00p 14,298.00p 34
01/11/2024 14,378.00p 14,306.00p 14,298.00p 14,298.00p 2
31/10/2024 14,378.00p 14,258.00p 14,110.00p 14,226.00p 0
30/10/2024 14,378.00p 14,323.00p 14,163.00p 14,323.00p 0
29/10/2024 14,378.00p 14,530.00p 14,276.00p 14,323.00p 0
28/10/2024 14,378.00p 14,477.00p 14,372.92p 14,477.00p 349
25/10/2024 14,484.00p 14,337.00p 14,298.00p 14,285.00p 11
24/10/2024 14,484.00p 14,545.00p 14,252.00p 14,297.00p 0
23/10/2024 14,484.00p 14,392.00p 14,195.00p 14,297.00p 0
22/10/2024 14,484.00p 14,392.00p 14,376.00p 14,392.00p 3
21/10/2024 14,484.00p 14,480.00p 14,449.00p 14,449.00p 3
18/10/2024 14,484.00p 14,559.00p 14,540.00p 14,559.00p 6
17/10/2024 14,484.00p 14,618.00p 14,446.00p 14,556.00p 0
16/10/2024 14,484.00p 14,490.00p 14,390.00p 14,446.00p 0
15/10/2024 14,484.00p 14,648.00p 14,431.00p 14,431.00p 2
14/10/2024 14,484.00p 14,572.00p 14,450.00p 14,546.00p 0
11/10/2024 14,446.00p 14,484.00p 14,446.00p 14,484.00p 9
10/10/2024 14,318.00p 14,389.00p 14,379.12p 14,389.00p 9
09/10/2024 14,318.00p 14,548.00p 14,403.00p 14,531.00p 0
08/10/2024 14,318.00p 14,435.00p 14,322.00p 14,403.00p 0
07/10/2024 14,318.00p 14,451.00p 14,307.00p 14,418.00p 0
04/10/2024 14,318.00p 14,576.00p 14,153.00p 14,375.00p 0
03/10/2024 14,318.00p 14,468.00p 14,300.00p 14,334.00p 0
02/10/2024 14,318.00p 14,375.00p 14,352.09p 14,375.00p 12
01/10/2024 14,318.00p 14,530.00p 14,089.00p 14,337.00p 0
30/09/2024 14,318.00p 14,620.00p 14,384.00p 14,386.00p 0
27/09/2024 14,318.00p 14,651.00p 14,525.00p 14,620.00p 0
26/09/2024 14,318.00p 14,680.00p 14,404.00p 14,596.00p 0
25/09/2024 14,318.00p 14,456.00p 14,225.00p 14,404.00p 0
24/09/2024 14,318.00p 14,383.00p 14,150.00p 14,280.00p 0
23/09/2024 14,318.00p 14,262.00p 14,110.00p 14,216.00p 0
20/09/2024 14,318.00p 14,318.00p 14,194.00p 14,194.00p 21
19/09/2024 14,158.00p 14,458.00p 14,183.00p 14,411.00p 0
18/09/2024 14,158.00p 14,183.00p 14,158.00p 14,183.00p 201
17/09/2024 13,696.00p 14,312.00p 14,037.00p 14,295.00p 0
16/09/2024 13,696.00p 14,103.00p 14,025.00p 14,037.00p 0
13/09/2024 13,696.00p 14,120.00p 13,955.00p 13,955.00p 0
12/09/2024 13,696.00p 14,214.00p 13,760.00p 13,760.00p 0
11/09/2024 13,696.00p 13,760.00p 13,696.00p 13,760.00p 11
10/09/2024 13,838.00p 13,887.00p 13,725.00p 13,783.00p 0
09/09/2024 13,838.00p 13,848.00p 13,620.00p 13,800.00p 0
06/09/2024 13,838.00p 13,990.00p 13,614.00p 13,620.00p 0
05/09/2024 13,838.00p 13,838.00p 13,790.00p 13,790.00p 4
04/09/2024 13,590.00p 13,964.07p 13,914.00p 13,914.00p 14
03/09/2024 13,590.00p 14,307.00p 14,057.00p 14,095.00p 0
02/09/2024 13,590.00p 14,234.00p 14,053.00p 14,204.00p 0
30/08/2024 13,590.00p 14,215.62p 14,204.00p 14,204.00p 185
29/08/2024 13,590.00p 14,198.00p 14,020.00p 14,180.00p 0
28/08/2024 13,590.00p 14,104.00p 13,963.00p 14,049.00p 0
27/08/2024 13,590.00p 14,053.00p 13,927.00p 13,990.00p 0
26/08/2024 13,590.00p 14,065.00p 13,971.00p 13,988.00p 0
23/08/2024 13,590.00p 14,065.00p 13,971.00p 13,988.00p 0
22/08/2024 13,590.00p 14,065.00p 13,971.00p 13,988.00p 0
21/08/2024 13,590.00p 14,066.00p 13,967.00p 14,009.00p 0
20/08/2024 13,590.00p 14,080.00p 13,963.00p 13,973.00p 0
19/08/2024 13,590.00p 14,002.00p 13,985.20p 14,002.00p 16
16/08/2024 13,590.00p 13,944.00p 13,814.00p 13,887.00p 0
15/08/2024 13,590.00p 13,963.00p 13,764.00p 13,909.00p 0
14/08/2024 13,590.00p 13,850.00p 13,659.00p 13,806.00p 0
13/08/2024 13,590.00p 13,671.00p 13,545.00p 13,659.00p 0
12/08/2024 13,590.00p 13,694.00p 13,542.00p 13,578.00p 0
09/08/2024 13,590.00p 13,594.00p 13,590.00p 13,594.00p 204
08/08/2024 13,644.00p 13,605.00p 13,554.00p 13,605.00p 2
07/08/2024 13,644.00p 13,652.00p 13,636.10p 13,652.00p 102
06/08/2024 14,188.00p 13,357.00p 13,332.00p 13,357.00p 5
05/08/2024 14,188.00p 13,503.00p 12,883.00p 13,350.00p 0
02/08/2024 14,188.00p 13,523.65p 13,503.00p 13,503.00p 130
01/08/2024 14,188.00p 14,218.00p 13,844.00p 13,859.00p 0
31/07/2024 14,188.00p 14,198.00p 14,188.00p 14,198.00p 2
30/07/2024 13,920.00p 14,082.00p 13,939.00p 14,056.00p 0
29/07/2024 13,920.00p 14,073.00p 13,918.00p 13,940.00p 0
26/07/2024 13,920.00p 14,005.00p 13,917.07p 13,798.00p 2
25/07/2024 13,920.00p 13,890.00p 13,589.00p 13,798.00p 0
24/07/2024 13,920.00p 13,920.00p 13,890.00p 13,890.00p 13
23/07/2024 13,920.00p 14,118.00p 13,971.00p 14,031.00p 0
22/07/2024 13,920.00p 14,106.00p 13,865.00p 14,039.00p 0
19/07/2024 13,920.00p 13,922.00p 13,865.00p 13,865.00p 560
18/07/2024 13,954.00p 14,068.00p 13,948.00p 13,951.00p 910
17/07/2024 14,044.00p 14,230.00p 14,011.00p 14,076.00p 0
16/07/2024 14,044.00p 14,243.00p 14,093.00p 14,230.00p 0
15/07/2024 14,044.00p 14,320.00p 14,206.00p 14,206.00p 9
12/07/2024 14,044.00p 14,373.00p 14,078.00p 14,367.00p 0
11/07/2024 14,044.00p 14,349.00p 13,803.00p 14,159.00p 0
10/07/2024 14,044.00p 14,048.00p 14,044.00p 14,048.00p 31
09/07/2024 14,116.00p 14,034.68p 13,940.00p 13,940.00p 179
08/07/2024 14,116.00p 14,123.00p 14,118.00p 14,123.00p 6
05/07/2024 14,116.00p 14,493.00p 14,054.00p 14,132.00p 0
04/07/2024 14,116.00p 14,246.00p 14,172.00p 14,212.00p 0
03/07/2024 14,116.00p 14,174.00p 14,172.00p 14,172.00p 7
02/07/2024 14,116.00p 14,074.00p 13,896.00p 13,979.00p 0
01/07/2024 14,116.00p 14,116.00p 14,074.00p 14,074.00p 2
28/06/2024 13,998.00p 14,086.00p 13,923.00p 13,969.00p 0
27/06/2024 13,998.00p 14,064.00p 13,981.00p 14,003.00p 0
26/06/2024 13,998.00p 14,132.00p 13,908.00p 14,018.00p 0
25/06/2024 13,998.00p 14,065.12p 13,998.00p 13,998.00p 4
24/06/2024 14,536.00p 14,141.00p 14,032.00p 14,141.00p 11
21/06/2024 14,536.00p 14,016.00p 13,976.00p 14,016.00p 10
20/06/2024 14,536.00p 14,360.00p 13,866.00p 14,164.00p 0
19/06/2024 14,536.00p 14,095.00p 13,998.00p 14,023.00p 0
18/06/2024 14,536.00p 14,106.00p 13,935.00p 14,095.00p 0
17/06/2024 14,536.00p 14,031.00p 13,867.00p 13,935.00p 0
14/06/2024 14,536.00p 14,156.00p 13,817.00p 13,883.00p 0
13/06/2024 14,536.00p 14,483.00p 14,110.00p 14,136.00p 0
12/06/2024 14,536.00p 14,483.00p 14,230.00p 14,483.00p 5
11/06/2024 14,536.00p 14,106.00p 14,091.00p 14,091.00p 2
10/06/2024 14,536.00p 14,337.00p 14,112.00p 14,201.00p 0
07/06/2024 14,536.00p 14,493.00p 14,097.00p 14,337.00p 0
06/06/2024 14,536.00p 14,536.00p 14,489.00p 14,489.00p 70
05/06/2024 14,268.00p 14,455.00p 14,428.00p 14,455.00p 6
04/06/2024 14,268.00p 14,385.00p 14,213.00p 14,283.00p 0
03/06/2024 14,268.00p 14,543.00p 14,215.00p 14,384.00p 0
31/05/2024 14,268.00p 14,427.00p 14,295.00p 14,339.00p 0
30/05/2024 14,268.00p 14,333.00p 14,202.00p 14,326.00p 0
29/05/2024 14,268.00p 14,333.82p 14,265.00p 14,265.00p 2
28/05/2024 14,268.00p 14,607.00p 14,412.00p 14,471.00p 0
27/05/2024 14,268.00p 14,491.00p 14,333.00p 14,479.00p 0
24/05/2024 14,268.00p 14,491.00p 14,333.00p 14,479.00p 0
23/05/2024 14,268.00p 14,427.00p 14,421.28p 14,427.00p 27
22/05/2024 14,268.00p 14,338.00p 14,259.00p 14,321.00p 0
21/05/2024 14,268.00p 14,394.00p 14,294.00p 14,338.00p 0
20/05/2024 14,268.00p 14,395.63p 14,394.00p 14,394.00p 6
17/05/2024 14,268.00p 14,321.00p 14,308.98p 14,321.00p 45
16/05/2024 14,268.00p 14,538.95p 14,492.00p 14,492.00p 34
15/05/2024 14,268.00p 14,673.00p 14,501.00p 14,665.00p 0
14/05/2024 14,268.00p 14,515.00p 14,416.00p 14,501.00p 0
13/05/2024 14,268.00p 14,541.00p 14,447.00p 14,472.00p 0
10/05/2024 14,268.00p 14,533.00p 14,372.00p 14,522.00p 0