UK markets close in 1 hour 7 minutes

Xtrackers II - EUR Cash Swap UCITS ETF (0DMT.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
134.750.00 (0.00%)
As of 08:04AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024141.30141.34141.29141.33141.331,701
22 Apr 2024141.30141.31141.25141.31141.312,272
19 Apr 2024141.24141.28141.24141.25141.251,535
18 Apr 2024141.24141.25141.21141.24141.248,868
17 Apr 2024141.22141.24141.20141.23141.231,909
16 Apr 2024141.17141.22141.18141.22141.223,122
15 Apr 2024141.17141.19141.16141.17141.172,440
12 Apr 2024141.13141.17141.13141.17141.17866
11 Apr 2024141.11141.14141.10141.14141.14719
10 Apr 2024141.09141.13141.09141.11141.11112
09 Apr 2024141.07141.11141.07141.11141.11301
08 Apr 2024141.07141.08141.06141.07141.07409
05 Apr 2024141.03141.06141.03141.05141.051,536
04 Apr 2024141.01141.02140.99141.02141.021,086
03 Apr 2024140.96140.99140.96140.98140.986,186
02 Apr 2024140.98141.03140.95140.96140.962,160
28 Mar 2024140.94140.96140.91140.95140.951,023
27 Mar 2024140.92140.93140.59140.92140.922,025
26 Mar 2024140.86140.88140.86140.86140.86459
25 Mar 2024140.86140.88140.82140.86140.867,832
22 Mar 2024140.82140.87140.78140.85140.855,332
21 Mar 2024140.80140.85140.79140.85140.853,989
20 Mar 2024140.77140.82140.75140.79140.793,680
19 Mar 2024140.77140.80140.76140.79140.791,380
18 Mar 2024140.73140.76140.73140.75140.753,421
15 Mar 2024140.71140.76140.70140.76140.761,988
14 Mar 2024140.69140.75140.65140.73140.731,524
13 Mar 2024140.67140.71140.65140.68140.681,331
12 Mar 2024140.63140.69140.63140.68140.682,890
11 Mar 2024140.63140.64140.61140.62140.621,829
08 Mar 2024140.61140.64140.59140.63140.631,667
07 Mar 2024140.58140.62140.57140.61140.618,423
06 Mar 2024140.56140.60140.54140.60140.6022,880
05 Mar 2024140.54140.57140.53140.53140.532,011
04 Mar 2024140.52140.55140.52140.53140.5398
01 Mar 2024140.50140.56140.47140.53140.53253
29 Feb 2024140.48140.51140.46140.51140.5189
28 Feb 2024140.46140.48140.44140.45140.4561
27 Feb 2024140.44140.45140.42140.43140.43764
26 Feb 2024140.42140.43140.41140.41140.411,831
23 Feb 2024140.40140.41140.39140.41140.4116,676
22 Feb 2024140.37140.40140.37140.40140.40462
21 Feb 2024140.35140.39140.34140.36140.36190
20 Feb 2024140.33140.34140.32140.33140.3396
19 Feb 2024140.31140.33140.30140.33140.33640
16 Feb 2024140.29140.32140.28140.31140.3170
15 Feb 2024140.27140.30140.27140.29140.297,240
14 Feb 2024140.23140.28140.24140.25140.2565
13 Feb 2024140.23140.25140.23140.24140.2433
12 Feb 2024140.21140.23140.21140.21140.2144
09 Feb 2024140.18140.21140.18140.21140.2145
08 Feb 2024140.16140.20140.16140.19140.1946
07 Feb 2024140.12140.17140.12140.16140.1642
06 Feb 2024140.12140.13140.12140.13140.1336
05 Feb 2024140.10140.11140.09140.11140.11146
02 Feb 2024140.08140.11140.07140.11140.1148,892
01 Feb 2024140.06140.09140.05140.06140.0610,264
31 Jan 2024140.02140.04140.02140.04140.04144
30 Jan 2024140.00140.03139.99140.01140.0121
29 Jan 2024140.00140.01139.98139.98139.984,664
26 Jan 2024139.95139.99139.96139.99139.99213
25 Jan 2024139.95139.99139.95139.95139.952,527
24 Jan 2024139.91139.94139.92139.92139.9222
23 Jan 2024139.91139.93139.91139.91139.91762
22 Jan 2024139.89139.90139.88139.90139.9012,315
19 Jan 2024139.85139.90139.85139.88139.8823,840
18 Jan 2024139.83139.85139.82139.85139.858,361
17 Jan 2024139.83139.83139.81139.82139.82296
16 Jan 2024139.81139.83139.80139.83139.8387
15 Jan 2024139.78139.82139.78139.79139.7985
12 Jan 2024139.74139.82139.74139.82139.8228
11 Jan 2024139.74139.75139.71139.74139.74150
10 Jan 2024139.72139.73139.71139.73139.7338
09 Jan 2024139.70139.72139.68139.70139.70130
08 Jan 2024139.68139.71139.68139.68139.6818
05 Jan 2024139.64139.66139.64139.66139.667
04 Jan 2024139.64139.66139.63139.63139.636,168
03 Jan 2024139.62139.64139.60139.62139.62206
02 Jan 2024139.57139.65139.58139.65139.65474
29 Dec 2023139.55139.58139.54139.54139.5414
28 Dec 2023139.51139.54139.52139.52139.5214
27 Dec 2023139.51139.55139.49139.52139.52118
22 Dec 2023139.49139.50139.48139.50139.50130
21 Dec 2023139.41139.46139.41139.45139.451,618
20 Dec 2023139.41139.41139.39139.39139.394,633
19 Dec 2023139.38139.41139.36139.36139.363,085
18 Dec 2023139.36139.40139.37139.40139.409,399
15 Dec 2023139.32139.37139.33139.37139.3739
14 Dec 2023139.30139.33139.29139.30139.305,857
13 Dec 2023139.30139.31139.29139.31139.3116
12 Dec 2023139.26139.29139.26139.29139.2940
11 Dec 2023139.26139.30139.25139.30139.302,902
08 Dec 2023139.24139.25139.22139.25139.253,801
07 Dec 2023139.20139.24139.21139.24139.2433
06 Dec 2023139.20139.20139.17139.18139.181,681
05 Dec 2023139.15139.19139.15139.16139.1671
04 Dec 2023139.15139.16139.14139.14139.1438
01 Dec 2023139.11139.18139.12139.18139.1817
30 Nov 2023139.09139.13139.06139.06139.067,652
29 Nov 2023139.09139.09139.07139.07139.0725
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...