Market data

Select a section

Xtrackers (IE) Public Limited Company X US Treasuries Ultrashort Bond ET...

(XT01)
Sector: n/a
4,910.25p
17.25p 0.35
Last updated: 17:12:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,875.00p 4,922.25p 4,893.00p 4,910.25p 0
16/01/2025 4,875.00p 4,915.25p 4,886.25p 4,890.25p 0
15/01/2025 4,875.00p 4,907.50p 4,861.75p 4,890.25p 0
14/01/2025 4,875.00p 4,976.50p 4,884.50p 4,905.50p 0
13/01/2025 4,875.00p 4,943.25p 4,902.25p 4,919.25p 0
10/01/2025 4,875.00p 4,944.75p 4,854.50p 4,902.25p 0
09/01/2025 4,875.00p 4,875.00p 4,866.00p 4,866.00p 1,005
08/01/2025 4,806.00p 4,852.50p 4,786.50p 4,842.00p 0
07/01/2025 4,806.00p 4,790.25p 4,755.00p 4,786.50p 0
06/01/2025 4,806.00p 4,806.00p 4,772.75p 4,772.75p 87
03/01/2025 4,762.50p 4,878.00p 4,758.50p 4,814.25p 0
02/01/2025 4,762.50p 4,837.00p 4,764.00p 4,828.25p 0
01/01/2025 4,762.50p 4,764.00p 4,762.00p 4,764.00p 462
31/12/2024 4,762.50p 4,764.00p 4,762.00p 4,764.00p 462
30/12/2024 4,754.50p 4,773.00p 4,752.00p 4,773.00p 1,155
27/12/2024 4,731.50p 4,773.50p 4,741.00p 4,741.75p 0
26/12/2024 4,731.50p 4,769.25p 4,753.00p 4,757.25p 0
25/12/2024 4,731.50p 4,769.25p 4,753.00p 4,757.25p 0
24/12/2024 4,731.50p 4,769.25p 4,753.00p 4,757.25p 0
23/12/2024 4,731.50p 4,769.50p 4,742.50p 4,767.75p 0
20/12/2024 4,731.50p 4,775.25p 4,742.50p 4,744.50p 0
19/12/2024 4,731.50p 4,749.00p 4,731.50p 4,749.00p 189
18/12/2024 4,669.50p 4,704.00p 4,688.25p 4,698.25p 0
17/12/2024 4,669.50p 4,707.00p 4,690.25p 4,692.50p 0
16/12/2024 4,669.50p 4,721.00p 4,695.25p 4,698.75p 0
13/12/2024 4,669.50p 4,727.75p 4,692.75p 4,723.25p 0
12/12/2024 4,669.50p 4,704.75p 4,667.75p 4,692.75p 0
11/12/2024 4,669.50p 4,674.75p 4,669.00p 4,674.75p 15
10/12/2024 4,665.00p 4,683.50p 4,657.25p 4,674.00p 0
09/12/2024 4,665.00p 4,672.00p 4,654.00p 4,657.25p 0
06/12/2024 4,665.00p 4,679.75p 4,645.00p 4,672.00p 0
05/12/2024 4,665.00p 4,667.25p 4,665.00p 4,667.25p 300
04/12/2024 4,680.50p 4,712.75p 4,681.00p 4,683.25p 0
03/12/2024 4,680.50p 4,709.75p 4,687.50p 4,700.50p 0
02/12/2024 4,680.50p 4,715.25p 4,676.50p 4,704.25p 0
29/11/2024 4,680.50p 4,681.75p 4,677.50p 4,681.75p 10,590
28/11/2024 4,595.00p 4,711.00p 4,688.75p 4,690.50p 0
27/11/2024 4,595.00p 4,738.00p 4,687.00p 4,694.25p 0
26/11/2024 4,595.00p 4,741.25p 4,712.75p 4,738.00p 0
25/11/2024 4,595.00p 4,749.25p 4,712.00p 4,731.75p 0
22/11/2024 4,595.00p 4,759.75p 4,714.75p 4,714.75p 0
21/11/2024 4,595.00p 4,719.00p 4,695.00p 4,714.75p 0
20/11/2024 4,595.00p 4,702.00p 4,678.75p 4,700.25p 0
19/11/2024 4,595.00p 4,709.75p 4,684.25p 4,687.25p 0
18/11/2024 4,595.00p 4,707.50p 4,697.50p 4,697.50p 0
15/11/2024 4,595.00p 4,707.50p 4,671.25p 4,671.25p 0
14/11/2024 4,595.00p 4,702.00p 4,667.00p 4,671.25p 0
13/11/2024 4,595.00p 4,678.50p 4,637.50p 4,667.00p 0
12/11/2024 4,595.00p 4,662.00p 4,609.00p 4,655.50p 0
11/11/2024 4,595.00p 4,613.50p 4,595.00p 4,609.00p 10,595
08/11/2024 4,591.50p 4,593.50p 4,569.25p 4,591.50p 0
07/11/2024 4,591.50p 4,648.25p 4,532.25p 4,569.25p 0
06/11/2024 4,591.50p 4,620.75p 4,559.25p 4,603.00p 0
05/11/2024 4,591.50p 4,577.00p 4,554.25p 4,559.25p 0
04/11/2024 4,591.50p 4,581.25p 4,563.25p 4,577.00p 0
01/11/2024 4,591.50p 4,591.50p 4,578.25p 4,578.25p 1,250
31/10/2024 4,562.00p 4,614.25p 4,557.75p 4,604.00p 0
30/10/2024 4,562.00p 4,581.50p 4,542.50p 4,557.75p 0
29/10/2024 4,562.00p 4,562.00p 4,556.00p 4,556.00p 4,563
28/10/2024 4,572.50p 4,570.50p 4,556.50p 4,562.50p 0
25/10/2024 4,572.50p 4,575.50p 4,555.75p 4,562.50p 0
24/10/2024 4,572.50p 4,578.00p 4,558.75p 4,576.25p 0
23/10/2024 4,572.50p 4,576.25p 4,559.75p 4,576.25p 0
22/10/2024 4,572.50p 4,572.50p 4,561.75p 4,561.75p 1
21/10/2024 4,544.50p 4,558.25p 4,541.50p 4,558.25p 32
18/10/2024 4,535.00p 4,538.75p 4,532.50p 4,538.75p 3,983
17/10/2024 4,524.00p 4,562.75p 4,535.00p 4,550.25p 0
16/10/2024 4,524.00p 4,560.75p 4,538.50p 4,551.00p 0
15/10/2024 4,524.00p 4,535.50p 4,516.00p 4,520.25p 0
14/10/2024 4,524.00p 4,550.00p 4,524.00p 4,532.00p 0
11/10/2024 4,510.00p 4,534.25p 4,520.50p 4,524.00p 0
10/10/2024 4,510.00p 4,587.50p 4,516.50p 4,532.50p 0
09/10/2024 4,510.00p 4,576.50p 4,510.25p 4,519.25p 0
08/10/2024 4,510.00p 4,525.00p 4,508.25p 4,518.25p 0
07/10/2024 4,510.00p 4,555.25p 4,450.50p 4,516.75p 0
04/10/2024 4,510.00p 4,522.25p 4,441.00p 4,514.25p 0
03/10/2024 4,510.00p 4,510.25p 4,510.00p 4,510.25p 422
02/10/2024 4,441.00p 4,462.00p 4,442.75p 4,456.00p 0
01/10/2024 4,441.00p 4,456.00p 4,409.00p 4,452.75p 0
30/09/2024 4,441.00p 4,423.00p 4,403.00p 4,409.00p 0
27/09/2024 4,441.00p 4,422.50p 4,400.50p 4,409.75p 0
26/09/2024 4,441.00p 4,431.00p 4,403.25p 4,405.25p 0
25/09/2024 4,441.00p 4,424.25p 4,403.25p 4,422.25p 0
24/09/2024 4,441.00p 4,425.00p 4,407.00p 4,412.25p 0
23/09/2024 4,441.00p 4,462.00p 4,420.00p 4,421.00p 0
20/09/2024 4,441.00p 4,448.25p 4,423.25p 4,447.50p 0
19/09/2024 4,441.00p 4,446.50p 4,441.00p 4,446.50p 680
18/09/2024 4,476.50p 4,479.25p 4,451.00p 4,466.50p 0
17/09/2024 4,476.50p 4,481.50p 4,458.75p 4,479.25p 0
16/09/2024 4,476.50p 4,476.50p 4,466.75p 4,466.75p 1,700
13/09/2024 4,481.00p 4,507.50p 4,480.25p 4,507.50p 0
12/09/2024 4,481.00p 4,529.00p 4,500.75p 4,507.50p 0
11/09/2024 4,481.00p 4,531.25p 4,482.00p 4,523.75p 0
10/09/2024 4,481.00p 4,513.50p 4,493.25p 4,510.25p 0
09/09/2024 4,481.00p 4,506.00p 4,477.50p 4,505.25p 0
06/09/2024 4,481.00p 4,482.75p 4,444.00p 4,477.50p 0
05/09/2024 4,481.00p 4,481.25p 4,462.50p 4,474.75p 0
04/09/2024 4,481.00p 4,492.75p 4,452.50p 4,475.75p 0
03/09/2024 4,481.00p 4,492.75p 4,481.00p 4,492.75p 189
02/09/2024 4,441.50p 4,478.75p 4,470.00p 4,474.50p 0
30/08/2024 4,441.50p 4,478.75p 4,455.00p 4,474.50p 0
29/08/2024 4,441.50p 4,472.75p 4,445.00p 4,467.50p 0
28/08/2024 4,441.50p 4,456.25p 4,438.50p 4,452.75p 0
27/08/2024 4,441.50p 4,441.50p 4,441.25p 4,441.25p 205
26/08/2024 4,480.00p 4,486.75p 4,480.00p 4,486.75p 189
23/08/2024 4,480.00p 4,486.75p 4,480.00p 4,486.75p 189
22/08/2024 4,480.00p 4,486.75p 4,480.00p 4,486.75p 189
21/08/2024 4,564.50p 4,511.50p 4,487.50p 4,491.50p 0
20/08/2024 4,564.50p 4,521.75p 4,498.50p 4,510.75p 0
19/08/2024 4,564.50p 4,548.75p 4,515.75p 4,521.75p 0
16/08/2024 4,564.50p 4,592.00p 4,499.00p 4,548.75p 0
15/08/2024 4,564.50p 4,564.50p 4,560.50p 4,560.50p 2,630
14/08/2024 4,605.00p 4,573.25p 4,558.75p 4,566.00p 0
13/08/2024 4,605.00p 4,588.00p 4,567.75p 4,571.75p 0
12/08/2024 4,605.00p 4,596.00p 4,581.75p 4,585.75p 0
09/08/2024 4,605.00p 4,606.00p 4,589.00p 4,590.00p 0
08/08/2024 4,605.00p 4,628.75p 4,604.25p 4,605.75p 0
07/08/2024 4,605.00p 4,617.75p 4,600.00p 4,605.75p 0
06/08/2024 4,605.00p 4,613.25p 4,605.00p 4,613.25p 3
05/08/2024 4,585.50p 4,609.75p 4,572.75p 4,590.25p 0
02/08/2024 4,585.50p 4,585.50p 4,575.50p 4,575.50p 1,375
01/08/2024 4,518.00p 4,588.25p 4,555.75p 4,583.25p 0
31/07/2024 4,518.00p 4,563.00p 4,550.75p 4,555.75p 0
30/07/2024 4,518.00p 4,562.25p 4,540.00p 4,559.75p 0
29/07/2024 4,518.00p 4,565.75p 4,543.00p 4,549.50p 0
26/07/2024 4,518.00p 4,559.25p 4,531.00p 4,538.50p 0
25/07/2024 4,518.00p 4,545.50p 4,522.00p 4,538.50p 0
24/07/2024 4,518.00p 4,522.00p 4,518.00p 4,522.00p 189
23/07/2024 4,490.50p 4,533.00p 4,518.75p 4,524.75p 0
22/07/2024 4,490.50p 4,534.25p 4,512.75p 4,522.25p 0
19/07/2024 4,490.50p 4,526.75p 4,501.50p 4,521.75p 0
18/07/2024 4,490.50p 4,501.50p 4,489.00p 4,501.50p 6

Market data

Select a section