Market data

Select a section

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

(XUHG)
Sector: n/a
798.10p
4.65p 0.59
Last updated: 16:52:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 779.10p 781.20p 778.80p 780.15p 21,947
20/08/2024 795.80p 793.11p 791.70p 792.70p 3,126
19/08/2024 795.80p 795.80p 790.60p 792.70p 1,971
16/08/2024 790.80p 791.85p 789.00p 790.50p 0
15/08/2024 790.80p 790.80p 788.48p 789.05p 673
14/08/2024 787.60p 788.00p 786.50p 787.30p 3,224
13/08/2024 780.80p 785.20p 780.80p 784.75p 1,371
12/08/2024 785.30p 785.30p 782.05p 782.05p 284
09/08/2024 783.90p 785.17p 783.00p 783.00p 104,191
08/08/2024 783.60p 783.55p 780.10p 782.60p 0
07/08/2024 783.60p 783.64p 782.70p 782.70p 1,263
06/08/2024 777.80p 777.80p 774.66p 777.60p 2,431
05/08/2024 783.00p 776.00p 774.75p 774.75p 4
02/08/2024 783.00p 783.00p 780.65p 780.65p 469
01/08/2024 785.00p 788.30p 782.30p 784.60p 0
31/07/2024 785.00p 785.48p 784.40p 784.40p 9,946
30/07/2024 785.70p 781.85p 780.55p 781.85p 131
29/07/2024 785.70p 784.61p 781.50p 781.50p 5,796
26/07/2024 785.70p 782.60p 779.89p 782.65p 840
25/07/2024 785.70p 783.77p 782.65p 782.65p 3,926
24/07/2024 785.70p 783.60p 783.00p 783.00p 2
23/07/2024 785.70p 786.35p 781.80p 783.80p 0
22/07/2024 785.70p 782.42p 779.82p 781.80p 4,721
19/07/2024 785.70p 782.05p 779.15p 779.70p 0
18/07/2024 785.70p 785.70p 781.40p 781.40p 137
17/07/2024 771.90p 782.30p 780.93p 782.30p 305
16/07/2024 771.90p 782.91p 777.30p 781.80p 1,778
15/07/2024 771.90p 782.67p 779.65p 779.65p 295
12/07/2024 771.90p 779.81p 779.70p 779.70p 640
11/07/2024 771.90p 779.05p 774.60p 778.20p 622
10/07/2024 771.90p 774.63p 774.60p 774.60p 2,347
09/07/2024 771.90p 775.39p 772.80p 772.80p 415
08/07/2024 771.90p 778.50p 773.90p 773.90p 1,621
05/07/2024 771.90p 773.95p 771.90p 773.95p 1,930
04/07/2024 769.50p 776.60p 770.44p 772.40p 3,071
03/07/2024 769.50p 774.00p 770.32p 771.05p 25
02/07/2024 769.50p 770.10p 767.45p 769.30p 0
01/07/2024 769.50p 770.55p 768.25p 768.25p 420
28/06/2024 769.50p 772.49p 770.30p 770.30p 2,392
27/06/2024 769.50p 770.19p 769.25p 769.25p 321
26/06/2024 769.50p 768.95p 767.96p 768.95p 671
25/06/2024 769.50p 770.10p 769.27p 770.10p 260
24/06/2024 769.50p 772.25p 769.41p 771.15p 803
21/06/2024 769.50p 770.30p 769.42p 770.30p 5,641
20/06/2024 769.00p 771.06p 768.95p 768.95p 962
19/06/2024 766.60p 770.85p 769.75p 769.75p 3,826
18/06/2024 766.60p 769.75p 766.60p 769.75p 799
17/06/2024 767.50p 769.02p 766.80p 766.80p 2,780
14/06/2024 767.50p 772.10p 766.90p 766.95p 0
13/06/2024 767.50p 772.68p 769.95p 769.95p 6
12/06/2024 767.50p 770.85p 765.45p 770.85p 1,647
11/06/2024 767.50p 768.00p 765.85p 765.85p 781
10/06/2024 766.10p 766.10p 764.50p 765.65p 7,024
07/06/2024 769.50p 769.15p 764.20p 765.45p 0
06/06/2024 769.50p 770.20p 768.50p 768.50p 1,122
05/06/2024 763.40p 768.25p 765.18p 768.25p 6,850
04/06/2024 763.40p 767.19p 765.06p 765.15p 1,400
03/06/2024 763.40p 765.82p 763.40p 765.15p 582
31/05/2024 763.60p 762.85p 761.94p 762.85p 4,094
30/05/2024 763.60p 761.25p 756.77p 761.25p 1,166
29/05/2024 763.60p 762.60p 758.30p 759.15p 0
28/05/2024 763.60p 764.60p 762.60p 762.60p 2,102
27/05/2024 761.60p 763.33p 760.27p 763.25p 11,694
24/05/2024 761.60p 763.33p 760.27p 763.25p 11,694
23/05/2024 763.80p 766.32p 762.30p 762.30p 6,301
22/05/2024 763.80p 764.42p 763.80p 764.35p 2,569
21/05/2024 774.40p 778.40p 777.03p 778.30p 810
20/05/2024 774.40p 778.20p 776.71p 777.10p 5,884
17/05/2024 774.40p 777.40p 775.85p 776.50p 0
16/05/2024 774.40p 779.79p 776.39p 777.40p 3,261
15/05/2024 774.40p 777.85p 775.29p 777.85p 97
14/05/2024 774.40p 773.99p 772.90p 773.75p 1,371
13/05/2024 774.40p 774.40p 772.50p 772.50p 1,700
10/05/2024 770.00p 779.37p 772.35p 772.35p 1,186
09/05/2024 770.00p 776.58p 774.20p 774.20p 2,057
08/05/2024 770.00p 777.40p 772.60p 774.40p 0
07/05/2024 770.00p 777.20p 774.05p 776.75p 0
06/05/2024 770.00p 776.10p 769.06p 774.50p 2,206
03/05/2024 770.00p 776.10p 769.06p 774.50p 2,206
02/05/2024 770.00p 774.18p 762.50p 769.80p 319
01/05/2024 770.00p 770.00p 759.66p 764.90p 3,022
30/04/2024 768.90p 769.01p 765.54p 765.60p 9,280
29/04/2024 767.70p 767.70p 766.45p 767.10p 956
26/04/2024 765.00p 765.93p 764.70p 761.55p 5,984
25/04/2024 762.20p 770.40p 760.80p 761.55p 1,652
24/04/2024 760.90p 767.43p 764.05p 765.65p 7,019
23/04/2024 760.90p 765.65p 764.50p 765.65p 775
22/04/2024 760.90p 760.90p 760.75p 760.75p 47
19/04/2024 757.50p 759.15p 756.74p 759.15p 575
18/04/2024 757.50p 760.00p 755.25p 757.45p 0
17/04/2024 757.50p 758.58p 756.85p 756.85p 1,128
16/04/2024 757.50p 759.97p 756.75p 756.75p 11,146
15/04/2024 765.30p 764.95p 760.45p 760.45p 6,733
12/04/2024 765.30p 764.93p 763.00p 763.30p 2,884
11/04/2024 765.30p 768.52p 763.10p 763.10p 27,409
10/04/2024 767.10p 772.05p 766.30p 766.30p 982
09/04/2024 767.10p 771.51p 769.71p 771.20p 16,080
08/04/2024 767.10p 769.97p 767.10p 769.25p 7,547
05/04/2024 776.10p 770.13p 768.31p 769.25p 2,539
04/04/2024 776.10p 771.65p 770.65p 771.05p 75
03/04/2024 776.10p 770.47p 766.62p 769.50p 7,080
02/04/2024 776.10p 771.60p 767.43p 769.10p 6,017
01/04/2024 776.10p 776.10p 774.13p 774.75p 1,599
29/03/2024 776.10p 776.10p 774.13p 774.75p 1,599
28/03/2024 776.10p 776.10p 774.13p 774.75p 1,599
27/03/2024 772.50p 773.38p 771.52p 772.55p 1,732
26/03/2024 772.50p 774.18p 771.22p 771.50p 16,619
25/03/2024 775.00p 774.54p 771.55p 772.80p 21,642
22/03/2024 775.00p 775.54p 773.59p 774.40p 1,692
21/03/2024 778.00p 778.00p 774.95p 774.95p 7,131
20/03/2024 773.60p 773.43p 772.10p 772.10p 6,475

Market data

Select a section