LSE, XUKS End of Day and Historical Share Prices [DB X-Trackers Dbx FTSE 100 Shor]

04 Aug 2025

LAST: 271.9	CHANGE: 1.65	OPEN: 272.5	HIGH: 272.8	ASK: 0.0	VOLUME: 9.5K
LAST: 271.9	CHG(%): 0.60	PREV: 273.5	LOW: 271.9	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	269.2	269.5	269.1	269.5	137.7K
28 Aug 25	269.1	269.1	268.7	268.7	12.1K
27 Aug 25	267.4	268.5	267.4	267.8	200.5K
26 Aug 25	267.1	268.1	267.1	268.1	79.7K
25 Aug 25	266.2	266.8	265.0	265.6	717.6K
22 Aug 25	266.2	266.8	265.0	265.5	1.3M
21 Aug 25	266.4	267.0	266.1	266.1	200.8K
20 Aug 25	269.8	269.8	266.2	266.4	278.5K
19 Aug 25	270.2	270.2	269.4	269.4	3.5K
18 Aug 25	270.6	270.6	270.6	270.6	92.3K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

271.9