Market data

Select a section

XTrackers (IE) Public Limited Company X HY CB ETF 4D GBP HEDGED

(XUHG)
Sector: n/a
784.45p
0.55p 0.07
Last updated: 16:35:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 801.20p 789.50p 782.90p 784.45p 39
20/02/2025 801.20p 786.60p 782.65p 783.90p 19,350
19/02/2025 801.20p 786.00p 782.75p 782.75p 21
18/02/2025 801.20p 801.60p 799.35p 799.35p 5
17/02/2025 800.60p 804.10p 800.60p 800.70p 203
14/02/2025 794.80p 799.45p 797.52p 799.45p 43
13/02/2025 794.80p 799.70p 797.60p 797.60p 2
12/02/2025 794.80p 799.20p 795.20p 795.20p 9
11/02/2025 794.80p 799.20p 797.20p 797.20p 11
10/02/2025 794.80p 800.20p 794.80p 798.50p 22,082
07/02/2025 800.20p 800.30p 796.70p 796.70p 272
06/02/2025 796.90p 802.20p 799.75p 799.40p 1
05/02/2025 796.90p 799.40p 795.85p 799.40p 4,243
04/02/2025 798.50p 797.80p 796.20p 795.00p 2
03/02/2025 798.50p 797.20p 794.10p 795.00p 380
31/01/2025 798.50p 801.10p 798.10p 798.10p 2,017
30/01/2025 798.80p 799.10p 797.30p 797.30p 72
29/01/2025 799.80p 799.90p 795.60p 795.60p 223
28/01/2025 791.10p 797.20p 795.20p 795.20p 126
27/01/2025 791.10p 797.70p 791.10p 795.90p 128
24/01/2025 794.60p 796.40p 796.10p 796.10p 1
23/01/2025 794.60p 795.10p 791.50p 793.90p 144
22/01/2025 788.50p 797.20p 793.60p 794.00p 23,444
21/01/2025 788.50p 796.80p 795.10p 795.10p 1
20/01/2025 788.50p 796.00p 791.90p 793.60p 12,637
17/01/2025 788.50p 794.10p 790.60p 792.45p 13
16/01/2025 788.50p 793.90p 789.40p 788.60p 8
15/01/2025 788.50p 788.60p 785.30p 788.60p 43
14/01/2025 788.50p 785.10p 783.30p 783.30p 2,570
13/01/2025 788.50p 783.80p 780.19p 782.00p 30,885
10/01/2025 788.50p 788.40p 783.75p 783.75p 835
09/01/2025 788.50p 788.50p 787.40p 787.40p 283
08/01/2025 788.50p 787.30p 785.70p 785.70p 2
07/01/2025 788.50p 791.10p 786.95p 786.95p 515
06/01/2025 789.10p 789.10p 787.97p 788.95p 1,525
03/01/2025 788.30p 788.20p 785.50p 787.20p 0
02/01/2025 788.30p 788.30p 785.47p 785.70p 4,694
01/01/2025 786.40p 786.70p 784.91p 785.20p 3,273
31/12/2024 786.40p 786.70p 784.91p 785.20p 3,273
30/12/2024 781.70p 786.70p 781.70p 784.25p 227
27/12/2024 787.00p 787.00p 784.38p 784.75p 4,691
26/12/2024 776.60p 783.85p 781.65p 782.75p 0
25/12/2024 776.60p 783.85p 781.65p 782.75p 0
24/12/2024 776.60p 783.85p 781.65p 782.75p 0
23/12/2024 776.60p 785.90p 781.85p 783.10p 17
20/12/2024 776.60p 783.10p 776.10p 783.10p 12
19/12/2024 776.60p 783.20p 776.60p 780.05p 1,428
18/12/2024 793.60p 789.45p 787.60p 788.40p 0
17/12/2024 793.60p 789.75p 787.55p 787.65p 0
16/12/2024 793.60p 791.70p 786.00p 789.65p 107
13/12/2024 793.60p 792.60p 789.50p 789.50p 15
12/12/2024 793.60p 793.60p 791.23p 792.25p 8,872
11/12/2024 788.70p 796.00p 788.70p 793.10p 842
10/12/2024 793.40p 793.80p 790.90p 792.45p 1,033
09/12/2024 789.70p 795.20p 789.70p 792.60p 37
06/12/2024 793.30p 793.70p 791.21p 793.30p 1,150
05/12/2024 793.00p 792.99p 792.20p 792.20p 1,045
04/12/2024 793.00p 793.00p 790.20p 791.95p 2,652
03/12/2024 786.60p 792.30p 786.60p 790.95p 4,494
02/12/2024 791.20p 791.20p 790.75p 790.75p 7,845
29/11/2024 783.40p 791.50p 789.40p 790.25p 0
28/11/2024 783.40p 790.25p 787.50p 789.70p 0
27/11/2024 783.40p 788.15p 786.20p 787.50p 0
26/11/2024 783.40p 786.30p 783.40p 786.30p 3
25/11/2024 787.00p 787.77p 785.90p 787.40p 27,051
22/11/2024 788.70p 788.70p 784.35p 786.90p 1,004
21/11/2024 784.60p 787.40p 784.60p 786.90p 1,168
20/11/2024 786.30p 786.30p 783.11p 784.85p 677
19/11/2024 786.10p 787.93p 783.54p 785.10p 122
18/11/2024 786.30p 786.30p 782.80p 783.25p 35
15/11/2024 782.00p 782.00p 780.95p 784.90p 1,136
14/11/2024 788.20p 788.40p 784.90p 784.90p 240
13/11/2024 784.50p 785.40p 784.20p 785.40p 2
12/11/2024 799.10p 797.60p 794.55p 797.40p 0
11/11/2024 799.10p 799.45p 796.90p 797.40p 0
08/11/2024 799.10p 799.10p 798.20p 798.20p 1
07/11/2024 793.00p 796.30p 793.00p 796.30p 1,009
06/11/2024 795.00p 800.70p 792.55p 792.55p 10,020
05/11/2024 792.50p 791.60p 789.20p 790.70p 0
04/11/2024 792.50p 790.30p 789.79p 789.50p 1,899
01/11/2024 792.50p 789.70p 789.50p 789.75p 10
31/10/2024 792.50p 791.00p 788.30p 789.75p 6
30/10/2024 792.50p 792.50p 791.20p 791.20p 57
29/10/2024 783.60p 791.20p 783.60p 789.75p 18
28/10/2024 791.30p 791.30p 789.96p 790.75p 16,442
25/10/2024 788.30p 791.90p 790.10p 790.80p 6
24/10/2024 788.30p 791.00p 788.30p 787.85p 836
23/10/2024 791.70p 791.70p 787.70p 787.85p 1,184
22/10/2024 788.80p 792.00p 788.80p 790.15p 5,602
21/10/2024 788.50p 794.90p 788.50p 790.95p 10,461
18/10/2024 795.30p 795.30p 794.25p 793.50p 150
17/10/2024 792.10p 794.90p 793.50p 793.50p 1
16/10/2024 792.10p 795.20p 794.43p 795.20p 4,725
15/10/2024 792.10p 793.50p 792.63p 793.50p 260
14/10/2024 792.10p 793.30p 791.00p 791.85p 162
11/10/2024 791.20p 792.10p 791.01p 792.10p 267
10/10/2024 791.20p 791.75p 791.20p 791.75p 1,136
09/10/2024 790.40p 792.30p 789.50p 792.30p 2,609
08/10/2024 790.40p 793.50p 790.35p 791.85p 0
07/10/2024 790.40p 795.00p 785.70p 791.85p 15,592
04/10/2024 797.50p 797.50p 793.20p 794.40p 313
03/10/2024 798.20p 798.20p 793.92p 795.35p 11,764
02/10/2024 800.50p 797.40p 794.50p 796.10p 20,814
01/10/2024 800.50p 800.50p 795.22p 797.55p 42,316
30/09/2024 800.30p 800.60p 795.04p 797.55p 1,809,664
27/09/2024 794.30p 797.70p 793.00p 797.25p 6,940
26/09/2024 795.80p 795.80p 794.95p 794.95p 100
25/09/2024 796.40p 796.40p 793.55p 794.50p 568,240
24/09/2024 794.30p 794.90p 794.11p 794.90p 5,344
23/09/2024 794.30p 796.18p 794.15p 795.20p 88,913
20/09/2024 801.30p 801.30p 794.80p 794.80p 5,333
19/09/2024 793.00p 799.40p 793.00p 798.10p 3,876
18/09/2024 794.00p 794.00p 793.20p 793.45p 0
17/09/2024 794.00p 794.00p 792.51p 793.60p 49,234
16/09/2024 790.70p 792.75p 790.70p 792.75p 433
13/09/2024 791.40p 791.40p 788.10p 787.60p 63
12/09/2024 785.60p 790.70p 784.80p 787.60p 0
11/09/2024 785.60p 788.20p 783.80p 784.80p 0
10/09/2024 785.60p 788.15p 785.60p 786.30p 7,398
09/09/2024 789.40p 792.50p 786.50p 786.50p 721
06/09/2024 786.00p 786.63p 786.00p 786.00p 1,834
05/09/2024 786.00p 787.85p 783.15p 785.40p 0
04/09/2024 786.00p 786.00p 779.92p 784.20p 4,082
03/09/2024 784.30p 792.25p 782.63p 783.50p 135
02/09/2024 784.30p 785.10p 784.30p 784.60p 5,363
30/08/2024 786.40p 785.90p 784.50p 784.60p 1,605
29/08/2024 786.40p 786.40p 784.50p 784.50p 1,813
28/08/2024 781.20p 785.70p 781.20p 784.10p 2,246
27/08/2024 787.50p 787.50p 782.60p 784.40p 1,635
26/08/2024 779.10p 783.18p 780.60p 780.60p 7,284
23/08/2024 779.10p 783.18p 780.60p 780.60p 7,284
22/08/2024 779.10p 783.18p 780.60p 780.60p 7,284

Market data

Select a section