Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Db X-tr Msci Ja (0DXV) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 38.66 38.665 37.695 38.445 0
13th Mar 2025 (Thu) 38.42 38.46 37.46 38.445 5
12th Mar 2025 (Wed) 38.40 38.60 37.44 38.5875 16
11th Mar 2025 (Tue) 38.01 38.295 37.06 37.9425 13
10th Mar 2025 (Mon) 38.435 38.435 37.475 38.3625 13
7th Mar 2025 (Fri) 38.5875 39.00 37.625 38.62 9
6th Mar 2025 (Thu) 39.1225 39.1225 38.145 38.9925 13,054
5th Mar 2025 (Wed) 38.805 38.89 37.835 38.7725 12
4th Mar 2025 (Tue) 38.5675 38.5875 37.605 38.025 28
3rd Mar 2025 (Mon) 39.015 39.45 38.04 39.3125 66
28th Feb 2025 (Fri) 38.3325 38.3425 37.375 38.3425 5,277
27th Feb 2025 (Thu) 39.1175 39.29 38.14 38.9225 36
26th Feb 2025 (Wed) 38.9425 38.9425 37.97 38.865 23
25th Feb 2025 (Tue) 38.87 38.9425 37.90 38.9425 16
24th Feb 2025 (Mon) 38.68 38.68 37.715 38.62 8
21st Feb 2025 (Fri) 39.235 39.275 38.255 39.275 2,020
20th Feb 2025 (Thu) 39.225 39.225 38.245 39.22 74
19th Feb 2025 (Wed) 39.63 39.63 38.64 39.5175 2
18th Feb 2025 (Tue) 39.80 39.80 38.805 39.7675 748
17th Feb 2025 (Mon) 39.68 39.68 38.69 39.68 10
14th Feb 2025 (Fri) 39.5075 39.5475 38.52 39.5475 9
13th Feb 2025 (Thu) 39.5525 39.5525 38.565 39.5325 15
12th Feb 2025 (Wed) 39.1375 39.49 38.16 39.085 60
11th Feb 2025 (Tue) 38.9325 38.9325 37.96 38.9325 201
10th Feb 2025 (Mon) 39.045 39.065 38.07 39.065 20
7th Feb 2025 (Fri) 39.1825 39.405 38.205 39.00 2
6th Feb 2025 (Thu) 39.3625 39.3625 39.3275 39.3275 78
5th Feb 2025 (Wed) 39.24 39.275 38.26 39.275 17
4th Feb 2025 (Tue) 39.1525 39.275 38.175 39.265 1,415
3rd Feb 2025 (Mon) 39.075 39.1075 38.10 39.1075 8
31st Jan 2025 (Fri) 39.9325 39.9325 38.935 39.9175 5
30th Jan 2025 (Thu) 39.7325 39.7325 38.74 39.7225 2
29th Jan 2025 (Wed) 39.695 39.695 38.705 39.685 4
28th Jan 2025 (Tue) 39.48 39.48 38.495 39.47 9
27th Jan 2025 (Mon) 39.255 39.255 38.275 39.25 23
24th Jan 2025 (Fri) 39.425 39.5875 38.44 39.5875 19
23rd Jan 2025 (Thu) 39.3325 39.3875 38.35 39.3775 2
22nd Jan 2025 (Wed) 39.1375 39.275 38.16 39.275 3
21st Jan 2025 (Tue) 38.7525 39.29 38.7525 38.80 5
20th Jan 2025 (Mon) 38.7225 38.7875 37.755 38.7875 39
17th Jan 2025 (Fri) 38.285 38.285 37.33 38.24 4
16th Jan 2025 (Thu) 38.495 38.495 37.535 38.46 2,004
15th Jan 2025 (Wed) 38.5225 39.065 38.295 38.635 7
14th Jan 2025 (Tue) 38.3775 38.40 38.22 38.40 13
FTSE 100 Latest
Value8,617.58
Change75.02