Market data

Select a section

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

(XUHG)
Sector: n/a
789.65p
0.75p 0.10
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 793.40p 793.40p 789.65p 789.65p 46
15/05/2025 793.10p 788.90p 787.03p 788.90p 383
14/05/2025 793.10p 793.80p 790.05p 790.05p 110
13/05/2025 789.50p 793.07p 790.00p 790.70p 1
12/05/2025 789.50p 789.50p 786.45p 789.05p 134
09/05/2025 777.00p 784.97p 777.00p 783.10p 698
08/05/2025 777.50p 782.70p 782.00p 782.70p 17
07/05/2025 777.50p 784.17p 781.90p 781.90p 13
06/05/2025 777.50p 786.20p 777.50p 780.70p 3,323
05/05/2025 779.80p 784.26p 779.55p 779.55p 133
02/05/2025 779.80p 784.26p 779.55p 779.55p 133
01/05/2025 779.80p 783.80p 779.95p 779.95p 83
30/04/2025 779.80p 781.80p 780.30p 780.30p 1
29/04/2025 779.80p 783.47p 779.80p 781.05p 2,390
28/04/2025 778.20p 787.10p 779.65p 779.65p 320
25/04/2025 778.20p 781.37p 777.67p 779.35p 2,319
24/04/2025 778.20p 778.25p 772.68p 776.55p 2,738
23/04/2025 767.80p 779.86p 767.80p 773.70p 5,158
22/04/2025 770.50p 774.20p 769.30p 769.30p 6
21/04/2025 770.50p 773.30p 768.65p 768.65p 13
18/04/2025 770.50p 773.30p 768.65p 768.65p 13
17/04/2025 770.50p 773.30p 768.65p 768.65p 13
16/04/2025 766.30p 767.97p 766.30p 767.55p 3
15/04/2025 752.00p 766.40p 765.63p 766.40p 53
14/04/2025 752.00p 769.50p 760.50p 763.30p 8
11/04/2025 752.00p 765.50p 751.37p 755.25p 170
10/04/2025 764.20p 778.50p 755.60p 756.55p 1,715
09/04/2025 740.60p 754.70p 737.70p 747.60p 3,643
08/04/2025 759.90p 768.10p 757.90p 760.80p 195,869
07/04/2025 756.80p 757.40p 738.50p 749.35p 779
04/04/2025 762.60p 770.50p 753.82p 758.85p 7,909
03/04/2025 774.80p 780.80p 769.50p 771.35p 89
02/04/2025 774.80p 783.10p 778.03p 780.25p 50
01/04/2025 774.80p 782.70p 774.80p 778.95p 71
31/03/2025 777.70p 780.20p 776.40p 777.10p 19
28/03/2025 777.70p 780.30p 776.25p 776.25p 11
27/03/2025 787.10p 781.90p 779.75p 779.75p 1
26/03/2025 787.10p 787.10p 780.95p 780.95p 2
25/03/2025 783.00p 785.30p 782.20p 783.75p 3,706
24/03/2025 778.30p 785.40p 781.70p 783.65p 922
21/03/2025 778.30p 783.05p 778.30p 783.05p 70
20/03/2025 779.80p 787.50p 782.50p 782.50p 0
19/03/2025 779.80p 781.30p 774.00p 779.20p 8
18/03/2025 779.80p 780.90p 778.42p 778.80p 2,821
17/03/2025 779.80p 779.80p 774.70p 778.50p 1,749
14/03/2025 776.50p 777.45p 775.20p 777.45p 26
13/03/2025 776.30p 781.00p 774.55p 774.55p 839
12/03/2025 784.90p 779.72p 779.05p 779.05p 2,641
11/03/2025 784.90p 783.40p 779.50p 779.50p 13
10/03/2025 784.90p 787.30p 782.25p 782.25p 28
07/03/2025 784.90p 785.60p 782.05p 783.15p 0
06/03/2025 784.90p 784.50p 784.10p 784.15p 2
05/03/2025 784.90p 787.60p 784.55p 784.55p 1
04/03/2025 784.90p 788.00p 782.15p 782.95p 0
03/03/2025 784.90p 792.60p 786.90p 786.90p 28
28/02/2025 784.90p 788.40p 785.90p 785.90p 338
27/02/2025 784.90p 786.68p 786.30p 786.30p 4,837
26/02/2025 784.90p 788.00p 784.30p 787.25p 13
25/02/2025 784.90p 785.15p 783.78p 785.15p 34,235
24/02/2025 784.90p 789.70p 780.60p 784.00p 614
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

Market data

Select a section