Market data

Select a section

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

(XT01)
Sector: n/a
4,591.50p
22.25p 0.49
Last updated: 16:36:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 4,530.00p 4,505.00p 4,474.75p 4,488.00p 0
16/07/2024 4,530.00p 4,514.25p 4,490.75p 4,505.00p 0
15/07/2024 4,530.00p 4,501.25p 4,490.75p 4,494.50p 0
12/07/2024 4,530.00p 4,521.25p 4,491.50p 4,491.75p 0
11/07/2024 4,530.00p 4,530.00p 4,516.25p 4,516.25p 3,500
10/07/2024 4,546.00p 4,561.00p 4,539.00p 4,540.00p 0
09/07/2024 4,546.00p 4,561.00p 4,543.00p 4,561.00p 0
08/07/2024 4,546.00p 4,546.00p 4,543.00p 4,543.00p 5
05/07/2024 4,572.50p 4,569.50p 4,537.50p 4,550.25p 0
04/07/2024 4,572.50p 4,608.25p 4,506.50p 4,563.50p 0
03/07/2024 4,572.50p 4,572.50p 4,563.75p 4,563.75p 1,762
02/07/2024 4,589.50p 4,615.50p 4,590.00p 4,593.50p 0
01/07/2024 4,589.50p 4,608.75p 4,564.75p 4,608.00p 0
28/06/2024 4,589.50p 4,622.50p 4,583.00p 4,602.25p 0
27/06/2024 4,589.50p 4,609.00p 4,593.00p 4,602.25p 0
26/06/2024 4,589.50p 4,610.50p 4,587.75p 4,608.75p 0
25/06/2024 4,589.50p 4,589.75p 4,589.50p 4,589.75p 1
24/06/2024 4,602.00p 4,605.25p 4,579.50p 4,582.50p 0
21/06/2024 4,602.00p 4,605.25p 4,600.00p 4,605.25p 196
20/06/2024 4,584.00p 4,591.75p 4,568.00p 4,585.75p 0
19/06/2024 4,584.00p 4,580.25p 4,561.50p 4,568.00p 0
18/06/2024 4,584.00p 4,584.00p 4,580.25p 4,580.25p 189
17/06/2024 4,543.00p 4,589.50p 4,578.25p 4,579.00p 0
14/06/2024 4,543.00p 4,589.75p 4,553.00p 4,580.75p 0
13/06/2024 4,543.00p 4,554.75p 4,522.50p 4,553.00p 0
12/06/2024 4,543.00p 4,543.00p 4,522.50p 4,522.50p 2,105
11/06/2024 4,560.50p 4,568.50p 4,552.75p 4,562.25p 0
10/06/2024 4,560.50p 4,560.50p 4,559.75p 4,559.75p 1
07/06/2024 4,540.50p 4,567.25p 4,511.00p 4,559.50p 0
06/06/2024 4,540.50p 4,551.50p 4,514.75p 4,536.25p 0
05/06/2024 4,540.50p 4,540.50p 4,536.50p 4,540.50p 2,914
04/06/2024 4,536.00p 4,536.00p 4,532.75p 4,532.75p 189
03/06/2024 4,547.00p 4,547.00p 4,533.25p 4,533.25p 1,564
31/05/2024 4,549.50p 4,564.00p 4,540.75p 4,555.25p 0
30/05/2024 4,549.50p 4,571.50p 4,546.75p 4,548.25p 0
29/05/2024 4,549.50p 4,559.00p 4,533.25p 4,556.00p 0
28/05/2024 4,549.50p 4,543.25p 4,525.50p 4,533.25p 0
27/05/2024 4,549.50p 4,563.00p 4,541.50p 4,543.25p 0
24/05/2024 4,549.50p 4,563.00p 4,541.50p 4,543.25p 0
23/05/2024 4,549.50p 4,555.00p 4,547.50p 4,555.00p 11,217
22/05/2024 4,613.50p 4,557.50p 4,535.50p 4,548.00p 0
21/05/2024 4,613.50p 4,561.75p 4,547.50p 4,551.00p 0
20/05/2024 4,613.50p 4,564.25p 4,551.75p 4,554.00p 0
17/05/2024 4,613.50p 4,576.00p 4,553.00p 4,554.00p 0
16/05/2024 4,613.50p 4,582.75p 4,560.50p 4,566.00p 0
15/05/2024 4,613.50p 4,595.00p 4,559.50p 4,565.00p 0
14/05/2024 4,613.50p 4,633.00p 4,585.50p 4,595.00p 0
13/05/2024 4,613.50p 4,618.25p 4,598.75p 4,604.75p 0
10/05/2024 4,613.50p 4,618.25p 4,613.50p 4,618.25p 1,730

Market data

Select a section