Shares Magazine
$44.97-0.59 (-1.32%)15 Dec 2025, 12:01
Xtrackers Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 15, 2025 | $45.04 | $45.05 | $45.04 | $44.97 | 1,000 |
| Dec 12, 2025 | $45.05 | $45.18 | $44.80 | $44.80 | 177 |
| Dec 11, 2025 | $44.63 | $44.80 | $44.63 | $44.70 | 299 |
| Dec 10, 2025 | $44.76 | $44.91 | $44.76 | $44.91 | 522 |
| Dec 9, 2025 | $44.87 | $44.91 | $44.52 | $44.65 | 1,808 |
| Dec 8, 2025 | $44.96 | $44.96 | $44.96 | $44.95 | 50 |
| Dec 3, 2025 | $43.83 | $43.83 | $43.83 | $43.88 | 230 |
| Dec 2, 2025 | $44.10 | $44.10 | $44.09 | $44.00 | 554 |
| Dec 1, 2025 | $44.52 | $44.52 | $44.52 | $44.51 | 131 |
| Nov 27, 2025 | $43.42 | $43.42 | $43.36 | $43.41 | 242 |
| Nov 25, 2025 | $43.77 | $43.77 | $43.77 | $43.53 | 70 |
| Nov 24, 2025 | $42.93 | $42.93 | $42.81 | $42.81 | 311 |
| Nov 21, 2025 | $42.33 | $42.34 | $41.99 | $42.35 | 420 |
| Nov 20, 2025 | $43.90 | $43.91 | $43.81 | $43.78 | 333 |
| Nov 19, 2025 | $44.11 | $44.11 | $44.11 | $43.88 | 50 |
| Nov 18, 2025 | $44.09 | $44.35 | $44.09 | $44.09 | 3,200 |
| Nov 17, 2025 | $45.26 | $45.26 | $45.03 | $44.84 | 360 |
| Nov 14, 2025 | $44.89 | $44.99 | $44.65 | $44.90 | 43 |
| Nov 11, 2025 | $45.02 | $45.22 | $45.02 | $45.17 | 170 |
| Nov 7, 2025 | $45.02 | $45.02 | $45.02 | $44.86 | 1 |
| Nov 6, 2025 | $45.36 | $46.03 | $45.13 | $45.10 | 5,243 |
| Nov 5, 2025 | $44.43 | $44.70 | $43.84 | $44.64 | 839 |
| Nov 4, 2025 | $44.87 | $44.87 | $44.46 | $44.36 | 73 |
| Nov 3, 2025 | $45.30 | $45.30 | $45.30 | $45.20 | 234 |
| Oct 31, 2025 | $45.21 | $45.31 | $45.21 | $45.17 | 852 |
| Oct 30, 2025 | $45.64 | $45.77 | $45.64 | $45.70 | 151 |
| Oct 28, 2025 | $45.22 | $45.42 | $45.22 | $45.42 | 105 |
| Oct 27, 2025 | $45.45 | $45.51 | $45.39 | $45.48 | 2,251 |
| Oct 24, 2025 | $44.38 | $44.65 | $44.34 | $44.55 | 1,733 |
| Oct 23, 2025 | $43.84 | $43.84 | $43.84 | $43.82 | 363 |
| Oct 22, 2025 | $43.63 | $43.63 | $43.63 | $43.51 | 25 |
| Oct 21, 2025 | $43.97 | $43.97 | $43.97 | $43.78 | 164 |
| Oct 20, 2025 | $45.40 | $45.40 | $45.40 | $43.37 | 36 |
| Oct 17, 2025 | $43.09 | $43.17 | $43.09 | $43.09 | 269 |
| Oct 16, 2025 | $44.32 | $44.34 | $44.05 | $44.20 | 5,869 |
| Oct 15, 2025 | $44.87 | $44.87 | $44.41 | $44.54 | 223 |
| Oct 14, 2025 | $43.84 | $43.84 | $43.78 | $44.05 | 78 |
| Oct 13, 2025 | $45.09 | $45.09 | $44.95 | $45.26 | 15 |
| Oct 10, 2025 | $45.22 | $45.23 | $44.23 | $43.82 | 1,907 |
| Oct 9, 2025 | $46.09 | $46.34 | $45.55 | $45.55 | 355 |
| Oct 8, 2025 | $45.15 | $45.26 | $45.15 | $45.22 | 204 |
| Oct 7, 2025 | $45.45 | $45.45 | $45.44 | $45.34 | 45 |
| Oct 6, 2025 | $45.39 | $45.39 | $45.03 | $45.14 | 1,459 |
| Oct 3, 2025 | $45.40 | $45.52 | $45.28 | $45.41 | 88 |
| Oct 2, 2025 | $45.57 | $45.84 | $45.57 | $45.54 | 215 |
| Oct 1, 2025 | $45.27 | $45.27 | $45.27 | $45.33 | 139 |
| Sep 30, 2025 | $44.84 | $45.34 | $44.84 | $45.12 | 247 |
| Sep 29, 2025 | $44.81 | $44.81 | $44.74 | $44.78 | 382 |
| Sep 26, 2025 | $43.97 | $44.00 | $43.77 | $43.89 | 369 |
| Sep 25, 2025 | $44.65 | $44.84 | $44.52 | $44.47 | 1,845 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ig Group Holdings PLC | 1,265.00 | 8.49 |
| B&M European Value Retail S.A. | 169.60 | 3.60 |
| Greggs PLC | 1,720.00 | 3.49 |
| Easyjet PLC | 512.80 | 3.20 |
| Endeavour Mining PLC | 3,708.00 | 2.94 |
| Jd Sports Fashion PLC | 83.18 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Goodwin PLC | 19,000.00 | -12.04 |
| Ceres Power Holdings PLC | 234.20 | -12.02 |
| Babcock International Group PLC | 1,214.00 | -3.57 |
| BP PLC | 422.50 | -3.42 |
| Informa PLC | 864.00 | -3.03 |
| Metlen Energy & Metals PLC | 40.30 | -2.77 |