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!

Xtrackers Ftse (DEEF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 38.82 38.82 38.82 38.8872 0
5th Feb 2026 (Thu) 38.03 38.3526 38.03 38.3526 0
4th Feb 2026 (Wed) 38.03 38.7643 38.03 38.7643 0
3rd Feb 2026 (Tue) 38.03 38.03 38.03 38.395 0
2nd Feb 2026 (Mon) 37.95 37.95 37.9446 37.9446 0
30th Jan 2026 (Fri) 37.95 37.95 37.8024 37.8024 0
29th Jan 2026 (Thu) 37.95 38.1759 37.95 38.1759 0
28th Jan 2026 (Wed) 37.95 37.95 37.95 38.2302 100
27th Jan 2026 (Tue) 35.725 38.2302 35.725 38.2302 1
26th Jan 2026 (Mon) 35.725 37.7616 35.725 37.7616 15
23rd Jan 2026 (Fri) 35.725 37.5617 35.725 37.5617 0
22nd Jan 2026 (Thu) 35.725 37.445 35.725 37.445 0
21st Jan 2026 (Wed) 35.725 37.1289 35.725 37.1289 0
20th Jan 2026 (Tue) 35.725 36.8247 35.725 36.8247 0
19th Jan 2026 (Mon) 35.725 37.0895 35.725 37.0895 0
16th Jan 2026 (Fri) 35.725 37.0895 35.725 37.0895 0
15th Jan 2026 (Thu) 35.725 36.985 35.725 36.985 0
14th Jan 2026 (Wed) 35.725 36.8548 35.725 36.8548 0
13th Jan 2026 (Tue) 35.725 36.8441 35.725 36.8441 0
12th Jan 2026 (Mon) 35.725 36.8441 35.725 36.8441 0
9th Jan 2026 (Fri) 35.725 36.7545 35.725 36.7545 0
8th Jan 2026 (Thu) 35.725 36.53 35.725 36.53 0
7th Jan 2026 (Wed) 35.725 36.505 35.725 36.505 0
6th Jan 2026 (Tue) 35.725 36.49 35.725 36.49 0
5th Jan 2026 (Mon) 35.725 36.4359 35.725 36.4359 100
2nd Jan 2026 (Fri) 35.725 35.94 35.725 35.9398 308
1st Jan 2026 (Thu) 35.825 35.95 35.825 35.95 57
31st Dec 2025 (Wed) 35.825 35.95 35.825 35.95 57
30th Dec 2025 (Tue) 35.825 35.825 35.825 35.9937 100
29th Dec 2025 (Mon) 35.78 35.9146 35.78 35.9146 0
26th Dec 2025 (Fri) 35.78 35.99 35.78 35.99 4
25th Dec 2025 (Thu) 35.78 36.055 35.78 36.055 0
24th Dec 2025 (Wed) 35.78 36.055 35.78 36.055 0
23rd Dec 2025 (Tue) 35.78 35.9543 35.78 35.9543 18
22nd Dec 2025 (Mon) 35.78 35.78 35.6938 35.6938 0
19th Dec 2025 (Fri) 35.78 35.78 35.72 35.72 0
18th Dec 2025 (Thu) 35.78 35.85 35.78 35.85 0
17th Dec 2025 (Wed) 35.78 35.78 35.55 35.55 1
16th Dec 2025 (Tue) 35.78 35.835 35.78 35.835 0
15th Dec 2025 (Mon) 35.78 36.0008 35.78 36.0008 0
12th Dec 2025 (Fri) 35.78 35.78 35.6743 35.6743 0
11th Dec 2025 (Thu) 35.78 35.78 35.78 35.8354 100
10th Dec 2025 (Wed) 35.271 35.505 35.271 35.505 31
9th Dec 2025 (Tue) 35.271 35.3853 35.271 35.3853 0
8th Dec 2025 (Mon) 35.271 35.271 35.271 35.32 200
FTSE 100 Latest
Value10,369.75
Change60.53