Skip to main content
logo
Xtrackers GBP Cash Swap UCITS ETF (BIT:XSTR)
Italy flag Italy · Delayed Price · Currency is EUR
210.00
0.00 (0.00%)
Last updated: May 27, 2026, 9:00 AM CET

BIT:XSTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2026209.45209.45209.45209.45209.45-0.06%-
May 27, 2026209.58209.58209.58209.58209.58-0.20%-
May 26, 2026210.26210.26210.26210.00210.00-0.28%5
May 25, 2026210.58210.58210.58210.59210.590.10%9
May 22, 2026210.38210.38210.38210.38210.380.19%-
May 21, 2026209.98209.98209.98209.98209.980.05%-
May 20, 2026209.88209.88209.88209.88209.880.12%-
May 19, 2026209.63209.63209.63209.63209.630.40%-
May 18, 2026208.80208.80208.80208.80208.800.41%-
May 15, 2026208.39208.39208.39207.94207.94-0.70%1
May 14, 2026209.41209.41209.41209.41209.410.06%-
May 13, 2026209.36209.36208.98209.29209.290.23%24
May 12, 2026208.56208.56208.56208.81208.81-0.58%1,900
May 11, 2026209.48209.48209.48210.03210.030.13%5
May 8, 2026209.75209.75209.75209.75209.750.03%-
May 7, 2026209.68209.68209.68209.68209.68--
May 6, 2026209.89209.89209.89209.69209.69-0.13%107
May 5, 2026209.97209.97209.97209.97209.970.23%-
May 4, 2026209.48209.48209.48209.48209.48-0.12%-
Apr 30, 2026209.74209.74209.74209.74209.740.42%-
Apr 29, 2026208.86208.86208.86208.86208.860.01%-
Apr 28, 2026208.84208.84208.84208.84208.84-0.13%-
Apr 27, 2026209.11209.11209.11209.11209.110.17%-
Apr 24, 2026208.60208.60208.58208.75208.750.02%6
Apr 23, 2026208.52208.60208.52208.70208.700.08%423
Apr 22, 2026208.54208.54208.54208.54208.540.25%-
Apr 21, 2026208.02208.02208.02208.02208.020.11%-
Apr 20, 2026207.70207.71207.70207.80207.800.05%25
Apr 17, 2026207.60207.60207.56207.70207.70-0.05%323
Apr 16, 2026207.80207.80207.80207.80207.80-0.09%-
Apr 15, 2026207.99207.99207.99207.99207.99--
Apr 14, 2026207.91207.91207.91208.00208.000.10%11
Apr 13, 2026207.79207.79207.79207.79207.790.13%-
Apr 10, 2026207.52207.52207.52207.52207.520.05%-
Apr 9, 2026207.42207.42207.42207.42207.42-0.13%-
Apr 8, 2026207.65207.82207.65207.70207.700.42%408
Apr 7, 2026207.27207.27207.27206.84206.84-0.14%4
Apr 2, 2026207.14207.14207.14207.14207.14-0.02%-
Apr 1, 2026206.96207.10206.96207.19207.190.15%111
Mar 31, 2026206.89206.89206.89206.89206.89-0.49%-
Mar 30, 2026207.90207.90207.90207.90207.90-0.14%-
Mar 27, 2026208.20208.20208.20208.20208.20-0.23%-
Mar 26, 2026208.55208.55208.55208.69208.690.03%3
Mar 25, 2026208.47208.47208.47208.63208.630.06%3
Mar 24, 2026208.70208.70208.70208.50208.50-0.05%6
Mar 23, 2026208.35208.35208.35208.61208.610.34%9
Mar 20, 2026209.04209.04209.04207.90207.90-0.55%2
Mar 19, 2026208.92209.42208.92209.06209.060.15%10
Mar 18, 2026208.97208.97208.69208.74208.740.01%21
Mar 17, 2026208.91208.91208.69208.72208.72-0.01%39