XTrackers II X GBP Rate Swap

(XSTR)
Sector: n/a
18,254.50p
2.50p 0.01
Last updated: 11:13:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 18,243.00p 18,258.00p 18,243.00p 18,248.50p 5,015
21/11/2024 18,244.00p 18,317.00p 18,235.00p 18,248.50p 2,290
20/11/2024 18,244.00p 18,257.00p 18,238.00p 18,244.00p 925
19/11/2024 18,244.00p 18,253.00p 18,236.00p 18,242.00p 17,257
18/11/2024 18,236.00p 18,245.00p 18,233.00p 18,243.50p 4,564
15/11/2024 18,231.00p 18,243.00p 18,231.00p 18,231.50p 6,965
14/11/2024 18,236.00p 18,244.05p 18,215.00p 18,231.50p 2,189
13/11/2024 18,226.00p 18,241.00p 18,226.00p 18,227.50p 1,780
12/11/2024 18,213.00p 18,235.00p 18,202.00p 18,226.00p 22,730
11/11/2024 18,209.00p 18,236.00p 18,209.00p 18,225.50p 4,616
08/11/2024 18,222.00p 18,230.00p 18,210.00p 18,226.00p 9,370
07/11/2024 18,219.00p 18,234.00p 18,208.00p 18,215.00p 3,279
06/11/2024 18,212.00p 18,216.00p 18,205.00p 18,211.50p 1,448
05/11/2024 18,207.00p 18,215.00p 18,195.00p 18,210.00p 12,577
04/11/2024 18,211.00p 18,219.00p 18,200.00p 18,207.00p 6,267
01/11/2024 18,225.00p 18,247.00p 18,193.00p 18,204.00p 4,317
31/10/2024 18,200.00p 18,210.00p 18,191.00p 18,201.50p 4,044
30/10/2024 18,180.00p 18,201.00p 18,180.00p 18,195.50p 5,346
29/10/2024 18,216.00p 18,230.00p 18,186.00p 18,195.50p 14,859
28/10/2024 18,247.00p 18,248.00p 18,175.00p 18,188.50p 3,615
25/10/2024 18,186.00p 18,204.00p 18,170.24p 18,187.50p 4,970
24/10/2024 18,181.00p 18,188.05p 18,166.00p 18,188.00p 10,226
23/10/2024 18,190.00p 18,190.00p 18,175.00p 18,188.00p 2,126
22/10/2024 18,188.00p 18,188.00p 18,171.00p 18,185.00p 2,478
21/10/2024 18,170.00p 18,182.00p 18,167.00p 18,175.00p 5,297
18/10/2024 18,173.00p 18,180.00p 18,159.00p 18,169.00p 1,926
17/10/2024 18,149.00p 18,177.00p 18,149.00p 18,165.00p 1,534
16/10/2024 18,160.00p 18,167.00p 18,155.00p 18,161.00p 2,463
15/10/2024 18,158.00p 18,171.00p 18,153.00p 18,159.50p 3,705
14/10/2024 18,150.00p 18,168.00p 18,150.00p 18,157.50p 3,920
11/10/2024 18,145.00p 18,167.00p 18,143.00p 18,155.50p 3,196
10/10/2024 18,132.00p 18,166.50p 18,108.00p 18,149.00p 4,399
09/10/2024 18,130.00p 18,150.00p 18,130.00p 18,144.50p 732
08/10/2024 18,154.00p 18,154.00p 18,128.00p 18,141.00p 2,778
07/10/2024 18,125.00p 18,145.00p 18,125.00p 18,133.00p 4,696
04/10/2024 18,134.00p 18,150.00p 18,113.00p 18,133.00p 3,186
03/10/2024 18,130.00p 18,145.00p 18,117.25p 18,135.00p 8,163
02/10/2024 18,139.00p 18,185.00p 18,121.00p 18,127.00p 2,180
01/10/2024 18,137.00p 18,185.00p 17,630.00p 18,124.00p 2,834
30/09/2024 18,133.00p 18,133.00p 18,103.00p 18,132.00p 2,057
27/09/2024 18,102.00p 18,127.00p 18,102.00p 18,117.50p 6,240
26/09/2024 18,124.00p 18,125.00p 18,106.00p 18,112.50p 2,230
25/09/2024 18,047.00p 18,116.00p 18,047.00p 18,111.00p 1,307
24/09/2024 18,113.00p 18,118.00p 18,094.00p 18,111.00p 2,659
23/09/2024 18,110.00p 18,116.00p 18,098.00p 18,105.00p 3,831
20/09/2024 18,110.00p 18,113.00p 18,089.00p 18,103.00p 2,074
19/09/2024 18,109.00p 18,114.20p 18,088.00p 18,100.50p 1,998
18/09/2024 18,099.00p 18,103.00p 18,087.00p 18,093.50p 475
17/09/2024 18,095.00p 18,097.00p 18,082.75p 18,092.50p 755
16/09/2024 18,082.00p 18,095.00p 18,013.61p 18,089.00p 4,967
13/09/2024 18,089.00p 18,094.00p 18,080.00p 18,083.50p 2,177
12/09/2024 18,082.00p 18,090.00p 18,072.00p 18,079.50p 2,707
11/09/2024 18,078.00p 18,084.00p 18,071.00p 18,073.00p 2,219
10/09/2024 18,061.00p 18,088.00p 17,819.00p 18,073.00p 5,471
09/09/2024 18,065.00p 18,131.00p 18,058.30p 18,070.50p 4,653
06/09/2024 18,063.00p 18,074.00p 18,055.75p 18,069.50p 8,053
05/09/2024 18,083.00p 18,132.00p 17,589.00p 18,062.50p 857
04/09/2024 18,052.00p 18,077.00p 17,921.00p 18,057.50p 1,516
03/09/2024 18,069.00p 18,073.00p 18,047.55p 18,055.50p 1,831
02/09/2024 18,042.00p 18,063.00p 17,566.00p 18,051.50p 1,939
30/08/2024 18,034.00p 18,057.00p 18,034.00p 18,051.50p 4,738
29/08/2024 18,031.00p 18,065.00p 18,031.00p 18,054.00p 1,405
28/08/2024 18,038.00p 18,048.00p 17,809.41p 18,042.00p 1,874
27/08/2024 18,048.00p 18,048.00p 17,978.00p 18,034.50p 3,288
26/08/2024 18,032.00p 18,041.05p 18,023.00p 18,032.50p 11,461
23/08/2024 18,032.00p 18,041.05p 18,023.00p 18,032.50p 11,461
22/08/2024 18,032.00p 18,041.05p 18,023.00p 18,032.50p 11,461
21/08/2024 18,043.00p 18,043.00p 18,022.00p 18,028.00p 3,314
20/08/2024 18,478.00p 18,496.50p 18,478.00p 18,492.00p 3,492
19/08/2024 18,484.00p 18,492.00p 18,482.00p 18,487.50p 6,801
16/08/2024 18,482.00p 18,486.00p 18,478.00p 18,482.00p 4,913
15/08/2024 18,482.00p 18,482.00p 18,454.00p 18,478.50p 7,665
14/08/2024 18,466.00p 18,482.00p 18,462.00p 18,478.50p 2,229
13/08/2024 18,462.00p 18,479.00p 18,460.00p 18,475.50p 1,448
12/08/2024 18,465.00p 18,550.00p 18,457.00p 18,471.50p 2,067
09/08/2024 18,461.00p 18,550.00p 18,455.00p 18,455.00p 3,679
08/08/2024 18,463.00p 18,469.00p 18,458.00p 18,463.50p 4,118
07/08/2024 18,453.00p 18,465.00p 18,453.00p 18,459.50p 2,317
06/08/2024 18,458.00p 18,465.00p 18,353.75p 18,457.00p 5,704
05/08/2024 18,469.00p 18,714.00p 18,392.33p 18,456.00p 4,497
02/08/2024 18,440.00p 18,463.00p 18,439.00p 18,455.50p 7,051
01/08/2024 18,439.00p 18,453.00p 18,438.00p 18,446.00p 2,473
31/07/2024 18,436.00p 18,446.00p 18,436.00p 18,442.50p 1,099
30/07/2024 18,435.00p 18,442.00p 18,435.00p 18,438.50p 3,357
29/07/2024 18,438.00p 18,441.92p 18,432.56p 18,436.00p 1,761
26/07/2024 18,431.00p 18,435.15p 18,423.00p 18,428.00p 690
25/07/2024 18,430.00p 18,438.00p 18,420.00p 18,428.00p 11,728
24/07/2024 18,426.00p 18,426.00p 18,418.00p 18,421.50p 1,009
23/07/2024 18,434.00p 18,434.00p 18,413.00p 18,419.00p 6,881
22/07/2024 18,408.00p 18,431.20p 18,408.00p 18,416.00p 3,047
19/07/2024 18,422.00p 18,422.00p 18,413.00p 18,417.00p 1,387
18/07/2024 18,405.00p 18,423.00p 18,405.00p 18,414.00p 2,235
17/07/2024 18,416.00p 18,416.00p 18,402.00p 18,409.50p 3,349
16/07/2024 18,410.00p 18,411.00p 18,402.00p 18,407.50p 1,367
15/07/2024 18,389.00p 18,415.00p 18,389.00p 18,405.00p 1,705
12/07/2024 18,395.00p 18,407.00p 18,390.00p 18,403.00p 1,832
11/07/2024 18,380.00p 18,399.00p 18,380.00p 18,395.50p 1,511
10/07/2024 18,377.00p 18,396.00p 18,377.00p 18,393.00p 1,808
09/07/2024 18,397.00p 18,397.00p 18,377.00p 18,387.50p 6,400
08/07/2024 18,375.00p 18,393.00p 18,375.00p 18,382.00p 1,457
05/07/2024 18,377.00p 18,384.00p 18,372.00p 18,380.50p 777
04/07/2024 18,361.00p 18,381.00p 18,361.00p 18,377.50p 8,243
03/07/2024 18,360.00p 18,373.94p 18,360.00p 18,367.50p 1,477
02/07/2024 18,363.00p 18,370.00p 18,362.00p 18,365.00p 1,931
01/07/2024 18,363.00p 18,370.00p 18,357.00p 18,363.00p 882
28/06/2024 18,368.00p 18,369.00p 18,358.00p 18,361.50p 4,840
27/06/2024 18,357.00p 18,362.00p 18,355.00p 18,359.50p 953
26/06/2024 18,350.00p 18,359.00p 18,345.00p 18,354.00p 8,505
25/06/2024 18,345.00p 18,352.00p 18,345.00p 18,349.00p 2,283
24/06/2024 18,342.00p 18,354.00p 18,339.00p 18,347.00p 3,358
21/06/2024 18,327.00p 18,476.00p 18,327.00p 18,347.00p 1,144
20/06/2024 18,338.00p 18,343.00p 18,330.00p 18,338.50p 2,036
19/06/2024 18,333.00p 18,346.00p 18,327.00p 18,340.00p 2,100
18/06/2024 18,333.00p 18,339.00p 18,329.00p 18,332.50p 1,653
17/06/2024 18,332.00p 18,334.00p 18,321.00p 18,331.00p 2,794
14/06/2024 18,323.00p 18,326.00p 18,315.00p 18,323.00p 5,742
13/06/2024 18,316.00p 18,323.75p 18,316.00p 18,322.00p 2,342
12/06/2024 18,314.00p 18,322.00p 18,305.00p 18,316.50p 4,618
11/06/2024 18,315.00p 18,320.00p 18,304.00p 18,312.50p 1,111
10/06/2024 18,312.00p 18,316.00p 18,182.01p 18,309.00p 1,914
07/06/2024 18,305.00p 18,314.00p 18,303.00p 18,309.00p 2,210
06/06/2024 18,314.00p 18,314.00p 18,298.00p 18,303.50p 3,357
05/06/2024 18,307.00p 18,309.00p 18,290.00p 18,299.00p 1,615
04/06/2024 18,290.00p 18,300.00p 17,799.00p 18,294.50p 1,177
03/06/2024 18,290.00p 18,298.00p 18,280.65p 18,291.00p 2,155
31/05/2024 18,256.00p 18,296.00p 17,788.00p 18,286.00p 1,217
30/05/2024 18,284.00p 18,292.50p 18,278.00p 18,286.00p 2,774
29/05/2024 18,282.00p 18,283.00p 18,274.00p 18,280.50p 3,265
28/05/2024 18,435.00p 18,435.00p 18,271.22p 18,280.00p 13,285
27/05/2024 18,269.00p 18,278.00p 18,269.00p 18,273.00p 2,358