Xtrackers Portfolio UCITS ETF (LON:0DST)
London · Delayed Price · Currency is GBP · Price in EUR 359.53
+1.92 (0.54%)
At close: Sep 22, 2026
LON:0DST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 359.53 | 359.53 | 359.53 | 359.53 | 359.53 | 0.54% | - |
| Sep 21, 2026 | 356.70 | 357.60 | 357.60 | 357.60 | 357.60 | -0.64% | - |
| Sep 18, 2026 | 356.50 | 359.90 | 359.90 | 359.90 | 359.90 | 1.30% | - |
| Sep 17, 2026 | 355.28 | 355.28 | 355.28 | 355.28 | 355.28 | 0.37% | - |
| Sep 16, 2026 | 353.73 | 354.05 | 353.95 | 353.95 | 353.95 | 0.37% | 1 |
| Sep 15, 2026 | 352.65 | 352.65 | 352.65 | 352.65 | 352.65 | -0.07% | - |
| Sep 14, 2026 | 342.60 | 352.90 | 351.85 | 352.90 | 352.90 | -0.03% | 384 |
| Sep 11, 2026 | 355.58 | 353.00 | 353.00 | 353.00 | 353.00 | -0.61% | - |
| Sep 10, 2026 | 355.38 | 355.15 | 355.15 | 355.15 | 355.15 | -0.10% | 5 |
| Sep 9, 2026 | 357.08 | 355.50 | 355.50 | 355.50 | 355.50 | -0.81% | - |
| Sep 8, 2026 | 357.08 | 358.40 | 357.95 | 358.40 | 358.40 | 0.24% | - |
| Sep 7, 2026 | 357.88 | 361.30 | 357.55 | 357.55 | 357.55 | -0.07% | 164 |
| Sep 4, 2026 | 356.85 | 357.80 | 357.80 | 357.80 | 357.80 | 0.32% | - |
| Sep 3, 2026 | 367.78 | 356.66 | 356.66 | 356.66 | 356.66 | -0.15% | 70 |
| Sep 2, 2026 | 355.48 | 357.20 | 355.15 | 357.20 | 357.20 | 0.01% | 2 |
| Sep 1, 2026 | 357.48 | 358.40 | 356.80 | 357.15 | 357.15 | -0.24% | 258 |
| Aug 31, 2026 | 358.10 | 360.10 | 355.85 | 358.00 | 358.00 | 0.03% | 152 |
| Aug 28, 2026 | 357.48 | 359.20 | 357.42 | 357.88 | 357.88 | -0.13% | 407 |
| Aug 27, 2026 | 358.35 | 358.35 | 358.35 | 358.35 | 358.35 | 0.20% | - |
| Aug 26, 2026 | 359.58 | 360.05 | 355.05 | 357.65 | 357.65 | -0.03% | - |
| Aug 25, 2026 | 358.30 | 359.00 | 357.70 | 357.75 | 357.75 | 0.03% | 101 |
| Aug 24, 2026 | 353.48 | 357.85 | 357.00 | 357.65 | 357.65 | 0.41% | 1 |
| Aug 21, 2026 | 356.20 | 356.20 | 356.20 | 356.20 | 356.20 | -0.01% | - |
| Aug 20, 2026 | 356.25 | 356.25 | 356.25 | 356.25 | 356.25 | 0.04% | - |
| Aug 19, 2026 | 367.48 | 356.10 | 356.10 | 356.10 | 356.10 | -0.52% | - |
| Aug 18, 2026 | 360.30 | 357.95 | 357.95 | 357.95 | 357.95 | -0.68% | 1 |
| Aug 17, 2026 | 361.93 | 361.45 | 360.30 | 360.40 | 360.40 | -0.35% | 2 |
| Aug 14, 2026 | 360.10 | 361.65 | 361.50 | 361.65 | 361.65 | 0.42% | - |
| Aug 13, 2026 | 360.90 | 361.00 | 360.15 | 360.15 | 360.15 | -0.15% | 2 |
| Aug 12, 2026 | 360.80 | 362.90 | 360.00 | 360.70 | 360.70 | 0.50% | 4 |
| Aug 11, 2026 | 358.65 | 358.90 | 358.90 | 358.90 | 358.90 | -0.03% | - |
| Aug 10, 2026 | 362.00 | 360.00 | 359.00 | 359.00 | 359.00 | -0.25% | 142 |
| Aug 7, 2026 | 370.85 | 359.90 | 359.90 | 359.90 | 359.90 | -0.07% | - |
| Aug 6, 2026 | 358.45 | 360.15 | 358.10 | 360.15 | 360.15 | 0.21% | 2 |
| Aug 5, 2026 | 372.45 | 359.95 | 359.40 | 359.40 | 359.40 | 0.13% | 7 |
| Aug 4, 2026 | 356.10 | 358.95 | 356.75 | 358.95 | 358.95 | 0.87% | - |
| Aug 3, 2026 | 342.30 | 355.85 | 353.20 | 355.85 | 355.85 | 1.24% | 393 |
| Jul 31, 2026 | 352.70 | 351.50 | 351.50 | 351.50 | 351.50 | 1.19% | - |
| Jul 30, 2026 | 350.00 | 347.35 | 347.35 | 347.35 | 347.35 | -1.82% | - |
| Jul 29, 2026 | 352.95 | 353.80 | 353.80 | 353.80 | 353.80 | -0.04% | - |
| Jul 28, 2026 | 354.00 | 355.00 | 353.95 | 353.95 | 353.95 | -0.97% | 1 |
| Jul 27, 2026 | 367.08 | 357.40 | 355.95 | 357.40 | 357.40 | 0.58% | 1 |
| Jul 24, 2026 | 354.60 | 355.35 | 355.35 | 355.35 | 355.35 | -0.18% | - |
| Jul 23, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -0.27% | - |
| Jul 22, 2026 | 356.20 | 357.00 | 356.20 | 356.95 | 356.95 | 0.15% | - |
| Jul 21, 2026 | 354.55 | 356.42 | 356.42 | 356.42 | 356.42 | 0.22% | 30 |
| Jul 20, 2026 | 354.50 | 355.65 | 355.65 | 355.65 | 355.65 | 0.62% | - |
| Jul 17, 2026 | 356.00 | 353.45 | 353.45 | 353.45 | 353.45 | -0.38% | - |
| Jul 16, 2026 | 358.40 | 354.80 | 354.80 | 354.80 | 354.80 | -0.70% | - |
| Jul 15, 2026 | 356.80 | 357.90 | 355.80 | 357.30 | 357.30 | 0.08% | 90 |