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 Msci (HDEF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 32.525 32.57 32.47 32.58 856
2nd Apr 2026 (Thu) 32.525 32.57 32.47 32.58 856
1st Apr 2026 (Wed) 32.41 32.58 32.37 32.46 8,107
31st Mar 2026 (Tue) 32.18 32.40 31.96 32.41 6,557
30th Mar 2026 (Mon) 31.79 31.989 31.72 31.78 4,366
27th Mar 2026 (Fri) 31.71 31.74 31.47 31.55 11,888
26th Mar 2026 (Thu) 31.83 31.93 31.58 31.54 18,324
25th Mar 2026 (Wed) 31.92 31.99 31.86 31.91 4,208
24th Mar 2026 (Tue) 31.47 31.72 31.47 31.59 11,903
23rd Mar 2026 (Mon) 31.64 31.87 31.42 31.634 3,630
20th Mar 2026 (Fri) 31.58 31.58 31.18 31.284 7,500
19th Mar 2026 (Thu) 32.03 32.13 31.89 32.08 3,065
18th Mar 2026 (Wed) 32.35 32.36 32.01 32.035 12,225
17th Mar 2026 (Tue) 32.82 32.82 32.74 32.66 3,000
16th Mar 2026 (Mon) 32.41 32.50 32.38 32.43 802
13th Mar 2026 (Fri) 32.27 32.31 32.00 32.04 2,060
12th Mar 2026 (Thu) 32.06 32.14 32.00 32.045 15,153
11th Mar 2026 (Wed) 32.23 32.37 32.19 32.33 3,324
10th Mar 2026 (Tue) 32.58 32.63 32.36 32.41 986
9th Mar 2026 (Mon) 31.88 32.46 31.79 32.40 5,027
6th Mar 2026 (Fri) 32.21 32.35 32.205 32.31 8,904
5th Mar 2026 (Thu) 32.45 32.45 32.15 32.39 2,897
4th Mar 2026 (Wed) 32.83 33.05 32.82 33.00 19,436
3rd Mar 2026 (Tue) 32.53 32.81 32.31 32.76 7,208
2nd Mar 2026 (Mon) 33.66 33.71 33.53 33.61 30,011
27th Feb 2026 (Fri) 34.11 34.24 34.11 34.17 1,663
26th Feb 2026 (Thu) 33.81 33.93 33.81 33.91 2,051
25th Feb 2026 (Wed) 33.86 33.99 33.86 33.99 0
24th Feb 2026 (Tue) 33.86 34.03 33.86 34.03 0
23rd Feb 2026 (Mon) 33.86 33.86 33.79 33.87 7,558
20th Feb 2026 (Fri) 33.50 33.76 33.50 33.72 3,583
19th Feb 2026 (Thu) 33.38 33.53 33.38 33.52 5,029
18th Feb 2026 (Wed) 33.53 33.53 33.44 33.50 1,676
17th Feb 2026 (Tue) 33.48 33.645 33.48 33.61 4,809
16th Feb 2026 (Mon) 33.37 33.59 33.36 33.50 6,775
13th Feb 2026 (Fri) 33.37 33.59 33.36 33.50 6,775
12th Feb 2026 (Thu) 33.55 33.55 33.42 33.51 6,557
11th Feb 2026 (Wed) 33.44 33.579 33.32 33.55 1,285
10th Feb 2026 (Tue) 33.28 33.30 33.25 33.28 7,490
9th Feb 2026 (Mon) 33.18 33.33 33.16 33.28 1,632
6th Feb 2026 (Fri) 33.07 33.21 33.07 33.21 1,982
5th Feb 2026 (Thu) 32.76 32.83 32.69 32.72 7,359
FTSE 100 Latest
Value10,436.29
Change71.50