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
18th Jul 2025 (Fri) 33.36 33.42 33.36 33.42 16
17th Jul 2025 (Thu) 33.36 33.36 33.36 33.36 40
16th Jul 2025 (Wed) 33.70 33.70 33.39 33.39 0
15th Jul 2025 (Tue) 33.70 33.70 33.2495 33.2495 0
14th Jul 2025 (Mon) 33.70 33.70 33.565 33.565 0
11th Jul 2025 (Fri) 33.70 33.70 33.4846 33.4846 0
10th Jul 2025 (Thu) 33.70 33.70 33.6578 33.6578 200
9th Jul 2025 (Wed) 33.70 33.70 33.70 33.72 23
8th Jul 2025 (Tue) 33.44 33.5848 33.44 33.5848 0
7th Jul 2025 (Mon) 33.44 33.44 33.3458 33.3458 0
4th Jul 2025 (Fri) 33.44 33.7626 33.44 33.7626 0
3rd Jul 2025 (Thu) 33.44 33.7626 33.44 33.7626 0
2nd Jul 2025 (Wed) 33.44 33.7529 33.44 33.7529 0
1st Jul 2025 (Tue) 33.44 33.575 33.44 33.705 42
30th Jun 2025 (Mon) 33.44 33.575 33.44 33.59 400
27th Jun 2025 (Fri) 33.585 33.585 33.585 33.5545 186
26th Jun 2025 (Thu) 33.51 33.51 33.51 33.425 124
25th Jun 2025 (Wed) 32.631 33.0282 32.631 33.0282 0
24th Jun 2025 (Tue) 32.631 33.105 32.631 33.105 0
23rd Jun 2025 (Mon) 32.631 32.8594 32.631 32.8594 0
20th Jun 2025 (Fri) 32.631 32.631 32.555 32.555 0
19th Jun 2025 (Thu) 32.631 33.1982 32.631 33.1982 0
18th Jun 2025 (Wed) 32.631 33.1982 32.631 33.1982 0
17th Jun 2025 (Tue) 32.631 33.0913 32.631 33.0913 0
16th Jun 2025 (Mon) 32.631 33.4122 32.631 33.4122 0
13th Jun 2025 (Fri) 32.631 33.2385 32.631 33.2385 0
12th Jun 2025 (Thu) 32.631 33.615 32.631 33.615 0
11th Jun 2025 (Wed) 32.631 33.344 32.631 33.344 0
10th Jun 2025 (Tue) 32.631 33.2482 32.631 33.2482 0
9th Jun 2025 (Mon) 32.631 33.25 32.631 33.25 32
6th Jun 2025 (Fri) 32.631 33.324 32.631 33.324 0
5th Jun 2025 (Thu) 32.631 33.2419 32.631 33.2419 0
4th Jun 2025 (Wed) 32.631 33.36 32.631 33.36 99
3rd Jun 2025 (Tue) 32.631 33.19 32.631 33.19 0
2nd Jun 2025 (Mon) 32.631 33.4498 32.631 33.4498 0
30th May 2025 (Fri) 32.631 33.0479 32.631 33.0479 0
29th May 2025 (Thu) 32.631 32.9984 32.631 32.9984 0
28th May 2025 (Wed) 33.2037 33.2037 33.2037 33.2037 0
27th May 2025 (Tue) 32.7932 32.7932 32.7932 32.7932 0
26th May 2025 (Mon) 32.7932 32.7932 32.7932 32.7932 0
24th May 2025 (Sat) 32.6516 32.7932 32.6516 32.7932 0
23rd May 2025 (Fri) 32.6516 32.6516 32.6516 32.6516 0
22nd May 2025 (Thu) 32.7272 32.7272 32.7272 32.7272 0
21st May 2025 (Wed) 32.834 32.834 32.834 32.834 0
20th May 2025 (Tue) 32.90 32.90 32.90 32.90 100
19th May 2025 (Mon) 32.4077 32.4077 32.4077 32.4077 0
FTSE 100 Latest
Value8,992.12
Change19.48