Market data

Select a section

XTrackers II X GBP Rate Swap

(XSTR)
Sector: n/a
18,399.00p
14.00p 0.08
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 18,381.00p 18,399.00p 18,381.00p 18,399.00p 2,359
14/08/2025 18,379.00p 18,389.00p 18,360.00p 18,385.00p 6,758
13/08/2025 18,359.00p 18,387.00p 18,359.00p 18,373.00p 11,590
12/08/2025 18,387.00p 18,388.00p 18,374.00p 18,380.00p 14,181
11/08/2025 18,380.00p 18,399.45p 18,372.00p 18,385.00p 7,577
08/08/2025 18,382.00p 18,398.21p 18,358.00p 18,376.50p 2,285
07/08/2025 18,370.00p 18,395.00p 18,359.00p 18,371.00p 13,603
06/08/2025 18,368.00p 18,386.24p 18,357.93p 18,369.50p 7,559
05/08/2025 18,363.00p 18,382.69p 18,357.00p 18,368.50p 11,579
04/08/2025 18,358.00p 18,373.57p 18,357.00p 18,363.50p 3,715
01/08/2025 18,353.00p 18,367.00p 18,349.55p 18,357.00p 4,885
31/07/2025 18,349.00p 18,360.00p 18,351.00p 18,362.00p 667
30/07/2025 18,349.00p 18,370.00p 18,345.48p 18,353.00p 10,900
29/07/2025 18,344.00p 18,363.53p 18,339.20p 18,355.00p 20,755
28/07/2025 18,351.00p 18,360.63p 18,329.00p 18,337.00p 3,625
25/07/2025 18,334.00p 18,349.72p 18,334.00p 18,345.00p 2,668
24/07/2025 18,332.00p 18,349.00p 18,330.00p 18,339.50p 2,595
23/07/2025 18,329.00p 18,345.87p 18,329.00p 18,342.00p 1,417
22/07/2025 18,368.00p 18,368.00p 18,325.00p 18,336.50p 2,623
21/07/2025 18,340.00p 18,365.52p 18,330.00p 18,346.00p 5,735
18/07/2025 18,326.00p 18,334.90p 18,324.00p 18,329.00p 2,206
17/07/2025 18,327.00p 18,347.52p 18,327.00p 18,336.00p 1,976
16/07/2025 18,322.00p 18,331.00p 18,316.00p 18,328.00p 1,951
15/07/2025 18,313.00p 18,335.00p 18,313.00p 18,324.00p 7,786
14/07/2025 18,872.00p 18,872.00p 18,311.00p 18,336.00p 2,696
11/07/2025 18,316.00p 18,347.00p 18,305.00p 18,323.50p 2,543
10/07/2025 18,303.00p 18,318.00p 18,303.00p 18,318.00p 2,915
09/07/2025 18,317.00p 18,326.00p 18,305.00p 18,317.00p 7,354
08/07/2025 18,311.00p 18,328.00p 18,299.00p 18,317.50p 9,386
07/07/2025 18,313.00p 18,324.00p 18,297.00p 18,307.50p 2,835
04/07/2025 18,299.00p 18,335.00p 18,294.00p 18,302.00p 1,021
03/07/2025 18,295.00p 18,300.00p 18,292.00p 18,297.50p 2,225
02/07/2025 18,298.00p 18,298.00p 18,285.00p 18,293.50p 15,084
01/07/2025 18,287.00p 18,300.00p 18,281.60p 18,290.50p 24,430
30/06/2025 18,297.00p 18,297.00p 18,269.95p 18,289.50p 3,359
27/06/2025 18,285.00p 18,303.00p 18,279.00p 18,295.00p 4,666
26/06/2025 18,280.00p 18,290.00p 18,274.61p 18,284.00p 2,490
25/06/2025 18,288.00p 18,290.00p 18,272.00p 18,275.00p 11,335
24/06/2025 18,273.00p 18,298.00p 18,269.00p 18,288.00p 23,253
23/06/2025 18,284.00p 18,321.00p 18,269.00p 18,288.00p 5,372
20/06/2025 18,272.00p 18,286.00p 18,265.00p 18,271.00p 1,976
19/06/2025 18,259.00p 18,282.00p 18,256.00p 18,277.00p 761
18/06/2025 18,267.00p 18,279.00p 18,260.00p 18,266.50p 6,870
17/06/2025 18,271.00p 18,272.00p 18,246.37p 18,264.00p 5,808
16/06/2025 18,252.00p 18,271.00p 18,252.00p 18,271.00p 6,385
13/06/2025 18,264.00p 18,279.85p 18,251.00p 18,259.50p 9,968
12/06/2025 18,237.00p 18,267.00p 18,237.00p 18,255.00p 8,493
11/06/2025 18,255.00p 18,260.00p 18,250.00p 18,252.50p 9,852
10/06/2025 18,238.00p 18,254.65p 18,238.00p 18,250.50p 4,919
09/06/2025 18,236.00p 18,251.00p 18,236.00p 18,238.00p 9,844
06/06/2025 18,246.00p 18,248.00p 18,232.00p 18,243.00p 8,004
05/06/2025 18,249.00p 18,249.00p 18,233.00p 18,242.00p 5,373
04/06/2025 18,215.00p 18,249.00p 18,215.00p 18,232.00p 9,433
03/06/2025 18,215.00p 18,248.00p 18,215.00p 18,231.00p 3,158
02/06/2025 18,230.00p 18,241.00p 18,214.00p 18,238.00p 12,560
30/05/2025 18,210.00p 18,243.00p 18,205.00p 18,230.00p 5,618
29/05/2025 18,240.00p 18,308.00p 18,217.00p 18,223.50p 4,263
28/05/2025 18,205.00p 18,232.00p 18,205.00p 18,226.00p 5,982
27/05/2025 18,220.00p 18,245.00p 18,178.00p 18,238.00p 12,341
26/05/2025 18,208.00p 18,240.24p 18,206.00p 18,220.50p 3,728
23/05/2025 18,208.00p 18,240.24p 18,206.00p 18,220.50p 3,728
22/05/2025 18,208.00p 18,226.00p 18,194.00p 18,226.00p 2,901
21/05/2025 18,210.00p 18,224.00p 18,135.00p 18,206.00p 2,982
20/05/2025 18,222.00p 18,222.00p 18,199.00p 18,203.50p 7,341
19/05/2025 18,203.00p 18,211.00p 18,196.00p 18,202.00p 5,180
16/05/2025 18,214.00p 18,214.00p 18,155.00p 18,199.00p 5,237
15/05/2025 18,198.00p 18,312.00p 18,185.40p 18,193.50p 5,241
14/05/2025 18,190.00p 18,205.40p 18,177.00p 18,193.00p 8,833
13/05/2025 18,175.00p 18,200.00p 18,174.00p 18,191.50p 8,651
12/05/2025 18,200.00p 18,200.00p 18,182.00p 18,192.00p 6,800
09/05/2025 18,180.00p 18,204.00p 18,169.00p 18,184.50p 6,914
08/05/2025 18,199.00p 18,207.00p 18,173.00p 18,182.00p 7,480
07/05/2025 18,185.00p 18,197.00p 18,171.00p 18,184.00p 6,429
06/05/2025 18,181.00p 18,189.35p 18,155.96p 18,181.50p 6,604
05/05/2025 18,170.00p 18,210.00p 18,164.00p 18,177.50p 1,941
02/05/2025 18,170.00p 18,210.00p 18,164.00p 18,177.50p 1,941
01/05/2025 18,178.00p 18,284.00p 18,161.00p 18,176.50p 11,522
30/04/2025 18,177.00p 18,273.00p 18,158.00p 18,177.50p 5,347
29/04/2025 18,166.00p 18,172.76p 18,152.00p 18,163.50p 6,483
28/04/2025 18,166.00p 18,167.07p 18,152.20p 18,166.00p 10,840
25/04/2025 18,158.00p 18,165.00p 18,145.00p 18,157.50p 3,065
24/04/2025 18,147.00p 18,159.00p 18,143.00p 18,151.50p 5,378
23/04/2025 18,145.00p 18,160.00p 18,140.00p 18,149.00p 6,764
22/04/2025 18,153.00p 18,155.00p 18,121.00p 18,145.50p 15,342
21/04/2025 18,141.00p 18,150.00p 18,132.45p 18,138.00p 9,243
18/04/2025 18,141.00p 18,150.00p 18,132.45p 18,138.00p 9,243
17/04/2025 18,141.00p 18,150.00p 18,132.45p 18,138.00p 9,243
16/04/2025 18,134.00p 18,154.08p 18,023.00p 18,137.50p 7,710
15/04/2025 18,114.00p 18,142.00p 18,113.00p 18,124.50p 5,747
14/04/2025 18,180.00p 18,180.00p 18,120.00p 18,129.00p 7,371
11/04/2025 18,107.00p 18,152.00p 18,107.00p 18,134.00p 9,981
10/04/2025 18,115.00p 18,135.00p 18,110.00p 18,122.50p 6,269
09/04/2025 18,110.00p 18,131.00p 18,099.18p 18,116.00p 4,224
08/04/2025 18,121.00p 18,130.00p 18,000.00p 18,119.50p 9,956
07/04/2025 18,097.00p 18,172.00p 18,058.95p 18,109.00p 12,839
04/04/2025 18,123.00p 18,152.03p 18,084.00p 18,098.50p 17,693
03/04/2025 18,112.00p 18,128.00p 18,096.00p 18,109.50p 5,635
02/04/2025 18,108.00p 18,121.00p 18,098.00p 18,101.00p 12,719
01/04/2025 18,097.00p 18,111.00p 18,084.00p 18,100.50p 5,983
31/03/2025 18,114.00p 18,114.00p 18,083.12p 18,104.00p 4,907
28/03/2025 18,102.00p 18,138.68p 18,083.00p 18,100.00p 4,854
27/03/2025 18,100.00p 18,110.00p 18,081.00p 18,091.50p 3,769
26/03/2025 18,084.00p 18,103.00p 18,074.00p 18,088.00p 2,093
25/03/2025 18,080.00p 18,093.00p 18,077.00p 18,084.50p 4,378
24/03/2025 18,099.00p 18,099.00p 18,074.00p 18,084.00p 2,696
21/03/2025 18,093.00p 18,099.00p 18,075.00p 18,084.00p 2,941
20/03/2025 18,079.00p 18,081.70p 18,066.00p 18,078.00p 4,798
19/03/2025 18,079.00p 18,079.00p 18,064.00p 18,075.50p 12,149
18/03/2025 18,068.00p 18,079.00p 18,060.00p 18,068.00p 13,653
17/03/2025 18,067.00p 18,072.00p 18,062.00p 18,069.00p 10,087
14/03/2025 18,070.00p 18,077.00p 18,043.00p 18,066.00p 6,477
13/03/2025 18,062.00p 18,066.00p 18,051.00p 18,063.50p 12,498
12/03/2025 18,041.00p 18,073.00p 18,041.00p 18,053.50p 14,577
11/03/2025 18,040.00p 18,063.00p 18,038.00p 18,059.00p 17,392
10/03/2025 18,069.00p 18,074.00p 18,036.00p 18,059.00p 8,090
07/03/2025 18,030.00p 18,064.96p 18,030.00p 18,054.00p 6,684
06/03/2025 18,048.00p 18,067.00p 18,036.00p 18,048.00p 4,485
05/03/2025 18,049.00p 18,057.10p 18,024.00p 18,044.50p 10,273
04/03/2025 18,040.00p 18,058.00p 18,031.18p 18,042.50p 8,275
03/03/2025 18,053.00p 18,053.00p 18,021.65p 18,039.00p 7,067
28/02/2025 18,038.00p 18,041.00p 18,023.00p 18,033.50p 4,819
27/02/2025 18,036.00p 18,036.00p 18,010.00p 18,028.00p 2,151
26/02/2025 18,037.00p 18,037.00p 18,018.00p 18,025.50p 13,998
25/02/2025 18,034.00p 18,034.00p 18,016.00p 18,023.50p 13,315
24/02/2025 18,038.00p 18,038.00p 18,015.00p 18,021.50p 1,748
21/02/2025 18,032.00p 18,038.00p 18,011.00p 18,020.00p 2,817
20/02/2025 18,030.00p 18,030.00p 18,012.50p 18,016.50p 4,640
19/02/2025 18,028.00p 18,030.38p 18,005.00p 18,017.50p 23,063
18/02/2025 18,467.00p 18,467.00p 18,428.11p 18,449.50p 19,040
17/02/2025 18,445.00p 18,466.00p 18,435.00p 18,447.50p 8,587

Market data

Select a section