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!

Dbx Etf Trust X (PSWD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 33.49 34.5049 33.49 34.5049 0
11th Dec 2025 (Thu) 33.49 34.6586 33.49 34.6586 5
10th Dec 2025 (Wed) 33.49 34.7347 33.49 34.7347 0
9th Dec 2025 (Tue) 33.49 34.6055 33.49 34.6055 0
8th Dec 2025 (Mon) 33.49 34.503 33.49 34.503 0
5th Dec 2025 (Fri) 33.49 34.3604 33.49 34.3604 0
4th Dec 2025 (Thu) 33.49 34.9256 33.49 34.9256 48
3rd Dec 2025 (Wed) 33.49 34.8661 33.49 34.8661 0
2nd Dec 2025 (Tue) 33.49 34.5633 33.49 34.5633 0
1st Dec 2025 (Mon) 33.49 34.3853 33.49 34.3853 0
28th Nov 2025 (Fri) 33.49 34.5832 33.49 34.5832 0
27th Nov 2025 (Thu) 33.49 34.4237 33.49 34.4237 0
26th Nov 2025 (Wed) 33.49 34.4237 33.49 34.4237 0
25th Nov 2025 (Tue) 33.49 34.7827 33.49 34.7827 0
24th Nov 2025 (Mon) 33.49 34.2291 33.49 34.2291 1
21st Nov 2025 (Fri) 33.49 33.49 33.49 33.8553 45
20th Nov 2025 (Thu) 35.49 35.49 34.1837 34.1837 0
19th Nov 2025 (Wed) 35.49 35.49 34.1837 34.1837 0
18th Nov 2025 (Tue) 35.49 35.49 34.2916 34.2916 0
17th Nov 2025 (Mon) 35.49 35.49 34.5223 34.5223 0
14th Nov 2025 (Fri) 35.49 35.49 35.2409 35.2409 0
13th Nov 2025 (Thu) 35.49 35.49 35.3706 35.3706 11
12th Nov 2025 (Wed) 35.49 36.1855 35.49 36.1855 5
11th Nov 2025 (Tue) 35.49 36.8898 35.49 36.8898 0
10th Nov 2025 (Mon) 35.49 36.6266 35.49 36.6266 60
7th Nov 2025 (Fri) 35.49 36.0775 35.49 36.0775 0
6th Nov 2025 (Thu) 35.49 35.585 35.49 35.585 0
5th Nov 2025 (Wed) 35.49 35.7664 35.49 35.7664 0
4th Nov 2025 (Tue) 37.36 37.36 36.3315 36.3315 0
3rd Nov 2025 (Mon) 37.36 37.36 36.3315 36.3315 0
31st Oct 2025 (Fri) 37.36 37.36 36.2967 36.2967 0
30th Oct 2025 (Thu) 37.36 37.36 35.955 35.955 0
29th Oct 2025 (Wed) 37.36 37.36 35.9564 35.9564 0
28th Oct 2025 (Tue) 37.36 37.36 37.36 37.515 13
27th Oct 2025 (Mon) 36.29 37.3685 36.29 37.3685 0
24th Oct 2025 (Fri) 36.29 37.1658 36.29 37.1658 0
23rd Oct 2025 (Thu) 36.29 36.9206 36.29 36.9206 5
22nd Oct 2025 (Wed) 36.29 36.4491 36.29 36.4491 0
21st Oct 2025 (Tue) 36.29 36.964 36.29 36.964 27
20th Oct 2025 (Mon) 36.29 36.29 36.29 36.6475 999
17th Oct 2025 (Fri) 36.04 36.04 35.8492 35.8492 96
16th Oct 2025 (Thu) 36.04 36.04 35.8828 35.8828 0
15th Oct 2025 (Wed) 36.04 36.04 36.04 36.206 305
14th Oct 2025 (Tue) 36.51 36.51 36.14 36.14 15
FTSE 100 Latest
Value9,649.03
Change-54.13