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
19th Sep 2025 (Fri) 33.38 34.42 33.38 34.42 0
18th Sep 2025 (Thu) 33.38 35.0343 33.38 35.0343 0
17th Sep 2025 (Wed) 33.38 35.254 33.38 35.254 0
16th Sep 2025 (Tue) 33.38 35.3991 33.38 35.3991 0
15th Sep 2025 (Mon) 33.38 35.4493 33.38 35.4493 0
12th Sep 2025 (Fri) 33.38 35.355 33.38 35.355 0
11th Sep 2025 (Thu) 33.38 35.4092 33.38 35.4092 0
10th Sep 2025 (Wed) 33.38 35.085 33.38 35.085 0
9th Sep 2025 (Tue) 33.38 35.08 33.38 35.08 0
8th Sep 2025 (Mon) 33.38 35.1581 33.38 35.1581 0
5th Sep 2025 (Fri) 33.38 34.9194 33.38 34.9194 0
4th Sep 2025 (Thu) 33.38 34.6738 33.38 34.6738 0
3rd Sep 2025 (Wed) 33.38 34.484 33.38 34.484 0
2nd Sep 2025 (Tue) 33.38 34.394 33.38 34.394 52
1st Sep 2025 (Mon) 33.38 34.7131 33.38 34.7131 0
29th Aug 2025 (Fri) 33.38 34.7131 33.38 34.7131 0
28th Aug 2025 (Thu) 33.38 34.7943 33.38 34.7943 0
27th Aug 2025 (Wed) 33.38 34.636 33.38 34.636 0
26th Aug 2025 (Tue) 33.38 34.7392 33.38 34.7392 99
25th Aug 2025 (Mon) 33.38 34.64 33.38 34.64 0
22nd Aug 2025 (Fri) 33.38 35.1232 33.38 35.1232 0
21st Aug 2025 (Thu) 33.38 34.6674 33.38 34.6674 0
20th Aug 2025 (Wed) 33.38 34.8284 33.38 34.8284 0
19th Aug 2025 (Tue) 33.38 34.6491 33.38 34.6491 99
18th Aug 2025 (Mon) 33.38 34.6203 33.38 34.6203 35
15th Aug 2025 (Fri) 33.38 34.6536 33.38 34.6536 0
14th Aug 2025 (Thu) 33.38 34.5079 33.38 34.5079 0
13th Aug 2025 (Wed) 33.38 34.60 33.38 34.60 0
12th Aug 2025 (Tue) 33.38 34.51 33.38 34.51 0
11th Aug 2025 (Mon) 33.38 34.22 33.38 34.22 0
8th Aug 2025 (Fri) 33.38 34.3823 33.38 34.3823 0
7th Aug 2025 (Thu) 33.38 34.2791 33.38 34.2791 0
6th Aug 2025 (Wed) 33.38 34.08 33.38 34.08 0
5th Aug 2025 (Tue) 33.38 33.9095 33.38 33.9095 0
4th Aug 2025 (Mon) 33.38 33.87 33.38 33.87 33
1st Aug 2025 (Fri) 33.38 33.38 33.38 33.4476 0
31st Jul 2025 (Thu) 33.36 33.36 33.27 33.27 0
30th Jul 2025 (Wed) 33.36 33.4326 33.36 33.4326 0
29th Jul 2025 (Tue) 33.36 33.75 33.36 33.75 19
28th Jul 2025 (Mon) 33.36 33.6944 33.36 33.6944 158
25th Jul 2025 (Fri) 33.36 34.1451 33.36 34.1451 99
24th Jul 2025 (Thu) 33.36 34.2698 33.36 34.2698 0
23rd Jul 2025 (Wed) 33.36 34.235 33.36 34.235 298
22nd Jul 2025 (Tue) 33.36 33.98 33.36 33.98 0
FTSE 100 Latest
Value9,216.67
Change-11.44