UK markets close in 42 minutes

db x-trackers - MSCI Philippines IM Index UCITS ETF (DR) (XPHG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
113.00+0.65 (+0.58%)
As of 09:48AM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024113.00113.00113.00113.00113.00882
25 Jun 2024112.10112.48112.10112.35112.35452
24 Jun 2024111.40111.50111.16111.65111.6542,491
21 Jun 2024110.10111.02110.05110.05110.0521,064
20 Jun 2024112.10112.10112.10112.35112.35316
19 Jun 2024113.32113.32113.32113.55113.553,372
18 Jun 2024114.10114.10113.90114.25114.25828
17 Jun 2024115.04115.04115.04114.80114.80869
14 Jun 2024113.40113.40113.40114.05114.0534,219
13 Jun 2024114.05114.05114.05114.05114.05-
12 Jun 2024114.12114.12114.12114.60114.60942
11 Jun 2024114.25114.25114.25114.25114.25-
10 Jun 2024115.20115.20115.14115.55115.5520,832
07 Jun 2024116.30116.30116.20116.35116.3530,501
06 Jun 2024115.70115.70115.70115.70115.70-
05 Jun 2024114.00114.00113.89114.35114.3546,866
04 Jun 2024112.80113.63112.45112.65112.6568,938
03 Jun 2024115.60115.60115.60114.20114.20506
31 May 2024115.20115.20114.57114.35114.3525,268
30 May 2024114.08114.34112.98113.55113.557,367
29 May 2024115.00115.00114.80114.80114.8026,998
28 May 2024116.80117.43116.70117.05117.0534,872
24 May 2024119.80119.85118.80119.20119.2043,439
23 May 2024119.75119.75119.75119.75119.75-
22 May 2024119.90119.90119.90119.90119.90-
21 May 2024119.90120.28119.90120.40120.4020,275
20 May 2024122.00122.00122.00121.75121.757,039
17 May 2024121.10121.20121.10120.75120.7532,753
16 May 2024121.90121.90120.88121.40121.4029,261
15 May 2024121.10121.10121.03121.05121.0523,200
14 May 2024122.15122.15122.15122.15122.15-
13 May 2024122.06122.06122.06121.90121.9068
10 May 2024121.35121.35121.35121.35121.35-
09 May 2024123.70123.70122.88123.35123.351,609
08 May 2024125.00125.00125.00124.90124.9023,005
07 May 2024123.30123.74122.90123.30123.3013,239
03 May 2024122.76122.76122.76123.55123.554,069
02 May 2024123.38123.38123.38123.50123.504,052
01 May 2024123.80123.80122.41123.40123.403,311
30 Apr 2024122.50122.50122.50122.95122.959,922
29 Apr 2024125.20125.20124.39124.50124.5011,504
26 Apr 2024121.60121.60121.60121.60121.60-
25 Apr 2024120.90120.90120.90120.55120.55850
24 Apr 2024121.10121.10121.10121.20121.203,262
23 Apr 2024121.10121.10121.10121.10121.10-
22 Apr 2024119.52119.52119.52119.50119.5010,257
19 Apr 2024119.30119.50119.30120.40120.404,365
18 Apr 2024121.60121.60121.60121.60121.60-
17 Apr 2024120.40120.40119.10119.50119.50102,122
16 Apr 2024120.40120.40119.60120.10120.108,724
15 Apr 2024122.90123.60122.20122.65122.653,903
12 Apr 2024124.40124.40124.40124.40124.40-
11 Apr 2024124.90124.90124.46125.40125.404,757
10 Apr 2024125.40125.40125.40125.40125.40-
09 Apr 2024125.72125.72125.69125.45125.4522,721
08 Apr 2024124.60125.91124.60124.60124.6033,548
05 Apr 2024124.30124.90124.30124.75124.7528,550
04 Apr 2024127.00127.26127.00127.05127.0532,898
03 Apr 2024128.30128.30128.30128.65128.651,928
02 Apr 2024130.40130.90130.40130.20130.2052,920
28 Mar 2024129.10129.44129.10129.45129.454,815
27 Mar 2024129.90129.90129.13129.90129.9016,081
26 Mar 2024129.00129.07129.00128.35128.3513,368
25 Mar 2024128.10128.10128.00128.00128.00792
22 Mar 2024129.10129.24128.43128.50128.5033,614
21 Mar 2024129.80130.30129.70130.75130.75117,271
20 Mar 2024128.00128.20127.83127.90127.9027,700
19 Mar 2024128.65128.65128.60129.20129.207,762
18 Mar 2024129.20129.20129.20129.20129.20-
15 Mar 2024128.10128.10128.10128.10128.10-
14 Mar 2024130.29130.29130.29130.50130.50650
13 Mar 2024130.40130.67130.40130.55130.5510,731
12 Mar 2024129.90129.90129.90129.90129.90-
11 Mar 2024129.10129.10128.14128.75128.752,995
08 Mar 2024129.50129.60129.50129.15129.1559,295
07 Mar 2024126.40128.50126.40128.00128.0061,817
06 Mar 2024128.50128.90128.50128.75128.7525,104
05 Mar 2024128.52128.60128.52128.30128.303,132
04 Mar 2024129.60129.60129.60129.60129.60-
01 Mar 2024129.81129.81129.81130.05130.054,111
29 Feb 2024128.90128.90128.80129.60129.6057,354
28 Feb 2024128.10128.10127.89128.20128.208,854
27 Feb 2024128.30128.57127.50128.05128.0524,255
26 Feb 2024130.30130.40128.77129.25129.2515,516
23 Feb 2024129.30129.80129.30130.25130.255,518
22 Feb 2024129.92129.92129.92129.95129.953,069
21 Feb 2024129.85129.85129.85129.85129.85-
20 Feb 2024128.75128.75128.75128.75128.75-
19 Feb 2024128.20128.20127.77128.15128.1523,478
16 Feb 2024129.90129.90129.85129.65129.6530,000
15 Feb 2024130.00130.00130.00129.90129.9037,180
14 Feb 2024129.50129.50129.50129.45129.4526,738
13 Feb 2024127.95127.95126.31126.65126.6523,786
12 Feb 2024129.15129.15129.15129.15129.15-
09 Feb 2024129.15129.15129.15128.05128.05309
08 Feb 2024128.80129.00128.04128.20128.2088,183
07 Feb 2024128.70128.88128.50128.50128.5081,323
06 Feb 2024126.80126.90126.40126.55126.553,170
05 Feb 2024124.80125.70124.80125.90125.901,884
02 Feb 2024124.20124.75124.20124.60124.60860
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...