Market data

Select a section

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

(XT01)
Sector: n/a
4,575.25p
7.50p 0.16
Last updated: 16:49:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 4,525.00p 4,576.25p 4,550.75p 4,575.25p 0
15/05/2025 4,525.00p 4,573.25p 4,552.75p 4,567.75p 0
14/05/2025 4,525.00p 4,566.75p 4,538.50p 4,559.50p 0
13/05/2025 4,525.00p 4,594.50p 4,565.50p 4,566.75p 0
12/05/2025 4,525.00p 4,620.00p 4,559.25p 4,589.00p 0
09/05/2025 4,525.00p 4,578.25p 4,552.00p 4,559.25p 0
08/05/2025 4,525.00p 4,622.25p 4,541.50p 4,558.25p 0
07/05/2025 4,525.00p 4,548.75p 4,530.75p 4,544.00p 0
06/05/2025 4,525.00p 4,560.50p 4,521.00p 4,532.50p 1,770
05/05/2025 4,524.50p 4,619.25p 4,341.25p 4,557.00p 0
02/05/2025 4,524.50p 4,619.25p 4,341.25p 4,557.00p 0
01/05/2025 4,524.50p 4,569.25p 4,540.75p 4,561.00p 0
30/04/2025 4,524.50p 4,543.75p 4,525.00p 4,543.75p 0
29/04/2025 4,524.50p 4,526.25p 4,510.75p 4,519.25p 0
28/04/2025 4,524.50p 4,536.00p 4,522.50p 4,522.50p 0
25/04/2025 4,524.50p 4,560.50p 4,542.00p 4,548.50p 0
24/04/2025 4,524.50p 4,564.50p 4,539.75p 4,551.00p 0
23/04/2025 4,524.50p 4,615.00p 4,522.25p 4,557.25p 0
22/04/2025 4,524.50p 4,534.50p 4,509.50p 4,522.25p 2,239
21/04/2025 4,562.50p 4,576.75p 4,558.50p 4,564.25p 0
18/04/2025 4,562.50p 4,576.75p 4,558.50p 4,564.25p 0
17/04/2025 4,562.50p 4,576.75p 4,558.50p 4,564.25p 0
16/04/2025 4,562.50p 4,570.50p 4,555.00p 4,570.50p 225
15/04/2025 4,570.00p 4,574.50p 4,569.75p 4,569.75p 3
14/04/2025 4,580.00p 4,585.50p 4,579.50p 4,585.50p 39
11/04/2025 4,679.50p 4,679.50p 4,554.50p 4,632.00p 0
10/04/2025 4,679.50p 4,679.50p 4,662.25p 4,662.25p 19
09/04/2025 4,690.50p 4,741.00p 4,704.50p 4,728.00p 0
08/04/2025 4,690.50p 4,738.50p 4,723.50p 4,736.25p 0
07/04/2025 4,690.50p 4,745.00p 4,690.50p 4,745.00p 201
04/04/2025 4,625.00p 4,679.50p 4,616.50p 4,675.75p 1,674
03/04/2025 4,605.50p 4,608.00p 4,580.00p 4,602.25p 15
02/04/2025 4,652.00p 4,680.50p 4,655.00p 4,657.25p 0
01/04/2025 4,652.00p 4,687.75p 4,666.50p 4,671.75p 0
31/03/2025 4,652.00p 4,672.00p 4,660.00p 4,672.00p 0
28/03/2025 4,652.00p 4,671.25p 4,654.25p 4,662.50p 0
27/03/2025 4,652.00p 4,678.25p 4,644.25p 4,656.50p 0
26/03/2025 4,652.00p 4,686.00p 4,656.25p 4,679.00p 0
25/03/2025 4,652.00p 4,675.00p 4,654.00p 4,656.25p 0
24/03/2025 4,652.00p 4,672.50p 4,649.00p 4,672.00p 0
21/03/2025 4,652.00p 4,679.25p 4,650.75p 4,671.00p 0
20/03/2025 4,652.00p 4,662.00p 4,645.75p 4,650.75p 0
19/03/2025 4,652.00p 4,652.50p 4,646.75p 4,646.75p 519
18/03/2025 4,652.50p 4,653.75p 4,634.00p 4,638.25p 0
17/03/2025 4,652.50p 4,653.50p 4,634.50p 4,634.50p 64
14/03/2025 4,659.50p 4,665.25p 4,659.50p 4,665.25p 3,188
13/03/2025 4,652.50p 4,654.75p 4,652.50p 4,654.75p 371
12/03/2025 4,654.50p 4,656.00p 4,643.00p 4,643.00p 7
11/03/2025 4,663.50p 4,665.00p 4,654.00p 4,654.00p 7
10/03/2025 4,660.00p 4,677.75p 4,651.50p 4,670.50p 0
07/03/2025 4,660.00p 4,662.50p 4,655.00p 4,662.50p 2
06/03/2025 4,673.00p 4,673.00p 4,665.00p 4,665.25p 3
05/03/2025 4,701.50p 4,701.50p 4,674.50p 4,677.50p 7,682
04/03/2025 4,732.00p 4,734.50p 4,719.00p 4,734.50p 2,901
03/03/2025 4,748.00p 4,748.00p 4,733.75p 4,733.75p 3,053
28/02/2025 4,772.00p 4,781.50p 4,772.00p 4,776.50p 6,204
27/02/2025 4,767.00p 4,768.00p 4,765.25p 4,765.25p 2,170
26/02/2025 4,743.00p 4,743.50p 4,737.50p 4,737.50p 19
25/02/2025 4,760.00p 4,770.00p 4,742.50p 4,751.50p 0
24/02/2025 4,760.00p 4,760.50p 4,757.00p 4,757.00p 5
21/02/2025 4,749.50p 4,753.75p 4,746.00p 4,753.75p 12
20/02/2025 4,769.00p 4,779.00p 4,751.00p 4,756.25p 0
19/02/2025 4,769.00p 4,779.50p 4,757.50p 4,779.00p 0
18/02/2025 4,769.00p 4,769.00p 4,760.50p 4,760.50p 1
17/02/2025 4,767.50p 4,771.75p 4,760.00p 4,760.75p 0
14/02/2025 4,767.50p 4,767.50p 4,761.50p 4,761.50p 8
13/02/2025 4,832.50p 4,836.50p 4,788.00p 4,788.75p 0
12/02/2025 4,832.50p 4,902.75p 4,784.00p 4,836.50p 0
11/02/2025 4,832.50p 4,866.25p 4,830.75p 4,831.00p 0
10/02/2025 4,832.50p 4,843.50p 4,832.50p 4,843.50p 3
07/02/2025 4,815.50p 4,837.25p 4,815.50p 4,837.25p 276
06/02/2025 4,803.50p 4,820.50p 4,803.50p 4,792.25p 88
05/02/2025 4,796.50p 4,798.00p 4,784.50p 4,792.25p 5,148
04/02/2025 4,823.50p 4,837.50p 4,800.50p 4,829.00p 1,728
03/02/2025 4,886.50p 4,891.00p 4,829.00p 4,829.00p 11,475
31/01/2025 4,815.00p 4,824.50p 4,815.00p 4,810.00p 8
30/01/2025 4,875.00p 4,825.50p 4,805.50p 4,810.00p 0
29/01/2025 4,875.00p 4,835.00p 4,811.25p 4,822.00p 0
28/01/2025 4,875.00p 4,826.50p 4,800.00p 4,819.00p 0
27/01/2025 4,875.00p 4,825.00p 4,783.75p 4,800.00p 0
24/01/2025 4,875.00p 4,880.25p 4,795.00p 4,796.50p 0
23/01/2025 4,875.00p 4,871.50p 4,849.75p 4,854.75p 0
22/01/2025 4,875.00p 4,864.50p 4,837.25p 4,862.25p 0
21/01/2025 4,875.00p 4,894.75p 4,858.75p 4,860.25p 0
20/01/2025 4,875.00p 4,940.00p 4,819.25p 4,867.25p 0
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

Market data

Select a section