Xtrackers X Stoxx600 BasicResources Swap

(XSPR)
Sector: n/a
13,227.00p
29.00p 0.22
Last updated: 12:16:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 13,028.00p 13,248.00p 13,059.00p 13,104.00p 0
21/11/2024 13,028.00p 13,104.00p 13,085.61p 13,104.00p 35
20/11/2024 13,028.00p 13,204.00p 13,034.00p 13,062.00p 0
19/11/2024 13,028.00p 13,173.00p 13,000.00p 13,088.00p 0
18/11/2024 13,028.00p 13,072.00p 13,028.00p 13,072.00p 274
15/11/2024 12,996.00p 13,069.00p 13,048.87p 13,046.00p 15
14/11/2024 12,996.00p 13,064.00p 12,996.00p 13,046.00p 102
13/11/2024 12,994.00p 13,006.00p 12,994.00p 13,006.00p 143
12/11/2024 13,238.00p 13,238.00p 13,037.00p 13,037.00p 158
11/11/2024 13,308.00p 13,427.00p 13,271.00p 13,312.00p 0
08/11/2024 13,308.00p 13,308.00p 13,271.00p 13,271.00p 108
07/11/2024 13,460.00p 13,520.00p 13,460.00p 13,476.00p 259
06/11/2024 13,570.00p 13,630.00p 13,334.00p 13,334.00p 2
05/11/2024 13,570.00p 13,543.31p 13,533.00p 13,533.00p 22
04/11/2024 13,570.00p 13,570.00p 13,533.00p 13,533.00p 25
01/11/2024 13,556.00p 13,531.00p 13,497.27p 13,531.00p 29
31/10/2024 13,556.00p 13,504.00p 13,463.59p 13,504.00p 24
30/10/2024 13,556.00p 13,556.00p 13,519.00p 13,519.00p 82
29/10/2024 13,834.00p 13,834.00p 13,627.00p 13,627.00p 332
28/10/2024 13,702.00p 13,777.00p 13,601.00p 13,763.00p 0
25/10/2024 13,702.00p 13,660.00p 13,525.00p 13,601.00p 0
24/10/2024 13,702.00p 13,851.00p 13,525.00p 13,629.00p 0
23/10/2024 13,702.00p 13,739.00p 13,575.00p 13,629.00p 0
22/10/2024 13,702.00p 13,739.00p 13,698.00p 13,739.00p 319
21/10/2024 13,820.00p 13,861.69p 13,752.00p 13,752.00p 28
18/10/2024 13,820.00p 13,845.00p 13,820.00p 13,845.00p 5
17/10/2024 13,928.00p 13,866.00p 13,730.00p 13,777.00p 0
16/10/2024 13,928.00p 13,928.00p 13,866.00p 13,866.00p 87
15/10/2024 13,938.00p 13,938.00p 13,908.00p 13,908.00p 47
14/10/2024 14,053.00p 14,105.00p 14,008.00p 14,068.00p 0
11/10/2024 14,024.00p 14,053.00p 14,024.00p 14,053.00p 81
10/10/2024 13,998.00p 14,024.64p 14,006.00p 14,006.00p 9
09/10/2024 13,998.00p 14,017.00p 14,005.50p 14,017.00p 58
08/10/2024 13,998.00p 13,998.00p 13,992.00p 13,992.00p 1
07/10/2024 14,400.00p 14,172.78p 14,160.00p 14,160.00p 22
04/10/2024 14,400.00p 14,389.00p 13,946.00p 14,131.00p 0
03/10/2024 14,400.00p 14,330.00p 14,138.00p 14,150.00p 0
02/10/2024 14,400.00p 14,248.00p 14,220.00p 14,248.00p 3
01/10/2024 14,400.00p 14,408.00p 14,261.00p 14,261.00p 21
30/09/2024 13,872.00p 14,461.00p 14,281.00p 14,306.00p 0
27/09/2024 13,872.00p 14,443.00p 14,265.00p 14,413.00p 0
26/09/2024 13,872.00p 14,265.00p 14,218.00p 14,265.00p 3
25/09/2024 13,872.00p 14,104.00p 13,960.00p 14,086.00p 0
24/09/2024 13,872.00p 13,985.00p 13,925.32p 13,985.00p 67
23/09/2024 13,872.00p 13,789.00p 13,780.00p 13,789.00p 7
20/09/2024 13,872.00p 13,892.30p 13,732.00p 13,732.00p 106
19/09/2024 13,560.00p 14,042.00p 13,787.00p 13,981.00p 0
18/09/2024 13,560.00p 13,950.00p 13,767.00p 13,787.00p 0
17/09/2024 13,560.00p 13,965.00p 13,820.00p 13,950.00p 0
16/09/2024 13,560.00p 13,860.00p 13,789.00p 13,820.00p 0
13/09/2024 13,560.00p 13,894.00p 13,730.00p 13,730.00p 0
12/09/2024 13,560.00p 13,951.00p 13,613.00p 13,730.00p 0
11/09/2024 13,560.00p 13,870.00p 13,639.00p 13,683.00p 0
10/09/2024 13,560.00p 13,645.66p 13,641.00p 13,641.00p 273
09/09/2024 13,560.00p 13,611.00p 13,558.00p 13,611.00p 254
06/09/2024 13,554.00p 13,554.00p 13,421.00p 13,421.00p 62
05/09/2024 13,854.00p 13,647.00p 13,492.00p 13,511.00p 0
04/09/2024 13,854.00p 13,682.00p 13,647.00p 13,647.00p 3
03/09/2024 13,854.00p 13,854.00p 13,753.00p 13,753.00p 370
02/09/2024 13,710.00p 13,888.00p 13,784.00p 13,888.00p 0
30/08/2024 13,710.00p 13,945.00p 13,851.00p 13,888.00p 0
29/08/2024 13,710.00p 13,851.00p 13,830.53p 13,851.00p 11
28/08/2024 13,710.00p 13,768.00p 13,641.00p 13,751.00p 0
27/08/2024 13,710.00p 13,710.00p 13,696.00p 13,696.00p 16
26/08/2024 13,652.00p 13,880.00p 13,462.00p 13,616.00p 0
23/08/2024 13,652.00p 13,880.00p 13,462.00p 13,616.00p 0
22/08/2024 13,652.00p 13,880.00p 13,462.00p 13,616.00p 0
21/08/2024 13,652.00p 13,677.00p 13,652.00p 13,677.00p 21
20/08/2024 13,324.00p 13,678.00p 13,574.00p 13,587.00p 0
19/08/2024 13,324.00p 13,635.00p 13,473.00p 13,617.00p 0
16/08/2024 13,324.00p 13,522.00p 13,412.00p 13,486.00p 0
15/08/2024 13,324.00p 13,497.00p 13,378.00p 13,472.00p 0
14/08/2024 13,324.00p 13,604.00p 13,354.00p 13,407.00p 0
13/08/2024 13,324.00p 13,356.00p 13,324.00p 13,356.00p 237
12/08/2024 13,510.00p 13,487.00p 13,355.00p 13,378.00p 0
09/08/2024 13,510.00p 13,451.93p 13,417.00p 13,417.00p 38
08/08/2024 13,510.00p 13,566.00p 13,309.00p 13,376.00p 0
07/08/2024 13,510.00p 13,515.42p 13,486.00p 13,486.00p 257
06/08/2024 13,318.00p 13,331.41p 13,307.00p 13,307.00p 76
05/08/2024 13,274.00p 13,337.00p 13,274.00p 13,337.00p 148
02/08/2024 13,846.00p 13,473.90p 13,470.00p 13,470.00p 20
01/08/2024 13,846.00p 13,898.00p 13,676.00p 13,705.00p 0
31/07/2024 13,846.00p 13,846.00p 13,806.00p 13,806.00p 271
30/07/2024 13,586.00p 13,682.00p 13,582.00p 13,682.00p 294
29/07/2024 13,592.00p 13,754.00p 13,570.00p 13,598.00p 0
26/07/2024 13,592.00p 13,728.00p 13,521.00p 13,597.00p 0
25/07/2024 13,592.00p 13,610.00p 13,433.00p 13,597.00p 0
24/07/2024 13,592.00p 13,745.00p 13,524.00p 13,610.00p 0
23/07/2024 13,592.00p 13,592.00p 13,550.00p 13,583.00p 2,627
22/07/2024 13,652.00p 13,709.00p 13,650.00p 13,709.00p 39
19/07/2024 13,858.00p 13,711.00p 13,531.00p 13,548.00p 0
18/07/2024 13,858.00p 13,772.58p 13,711.00p 13,711.00p 43
17/07/2024 13,858.00p 13,728.00p 13,583.00p 13,698.00p 0
16/07/2024 13,858.00p 13,714.00p 13,587.00p 13,682.00p 0
15/07/2024 13,858.00p 13,913.00p 13,700.00p 13,714.00p 0
12/07/2024 13,858.00p 13,921.00p 13,682.00p 13,913.00p 0
11/07/2024 13,858.00p 13,978.00p 13,707.00p 13,835.00p 0
10/07/2024 13,858.00p 13,766.00p 13,695.00p 13,733.00p 0
09/07/2024 13,858.00p 13,877.00p 13,722.00p 13,732.00p 0
08/07/2024 13,858.00p 13,880.00p 13,798.00p 13,798.00p 141
05/07/2024 13,934.00p 13,936.00p 13,810.00p 13,810.00p 111
04/07/2024 13,592.00p 13,952.00p 13,832.00p 13,940.00p 0
03/07/2024 13,592.00p 13,832.00p 13,826.00p 13,832.00p 2
02/07/2024 13,592.00p 13,644.00p 13,592.00p 13,644.00p 414
01/07/2024 13,688.00p 13,991.00p 13,717.00p 13,764.00p 0
28/06/2024 13,688.00p 13,717.00p 13,688.00p 13,717.00p 70
27/06/2024 13,818.00p 13,868.00p 13,789.00p 13,802.00p 0
26/06/2024 13,818.00p 13,959.00p 13,785.00p 13,842.00p 0
25/06/2024 13,818.00p 13,918.00p 13,826.00p 13,848.00p 0
24/06/2024 13,818.00p 13,865.00p 13,679.14p 13,865.00p 288
21/06/2024 13,834.00p 13,872.63p 13,788.00p 13,788.00p 17
20/06/2024 13,834.00p 14,143.00p 13,779.00p 13,949.00p 0
19/06/2024 13,834.00p 13,800.00p 13,732.00p 13,779.00p 0
18/06/2024 13,834.00p 13,792.00p 13,584.00p 13,779.00p 0
17/06/2024 13,834.00p 13,675.00p 13,386.00p 13,584.00p 0
14/06/2024 13,834.00p 13,699.17p 13,583.00p 13,583.00p 69
13/06/2024 13,834.00p 13,848.00p 13,753.00p 13,753.00p 142
12/06/2024 14,006.00p 14,121.00p 13,660.00p 13,981.00p 0
11/06/2024 14,006.00p 14,050.00p 13,786.00p 13,786.00p 921
10/06/2024 13,994.00p 13,967.00p 13,929.17p 13,967.00p 15
07/06/2024 13,994.00p 14,138.00p 13,967.00p 14,056.00p 0
06/06/2024 13,994.00p 14,171.90p 14,110.00p 14,110.00p 14
05/06/2024 13,994.00p 14,082.00p 14,058.00p 14,058.00p 3
04/06/2024 13,994.00p 14,037.00p 13,994.00p 14,037.00p 147
03/06/2024 14,168.00p 14,256.00p 14,093.00p 14,114.00p 0
31/05/2024 14,168.00p 14,176.00p 14,127.00p 14,127.00p 24
30/05/2024 14,082.00p 14,164.00p 13,927.00p 14,153.00p 0
29/05/2024 14,082.00p 14,082.00p 14,020.73p 14,034.00p 62
28/05/2024 14,246.00p 14,246.00p 14,214.00p 14,214.00p 10
27/05/2024 14,212.00p 14,261.00p 14,212.00p 14,261.00p 329