Xtrackers Stoxx Europe 600 Banks Swap UCITS ETF (LON:XS7R)
London · Delayed Price · Currency is GBP · Price in GBX 7,872.00
+38.00 (0.49%)
Sep 23, 2026, 8:00 AM GMT
LON:XS7R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,872.00 | 7,872.00 | 7,872.00 | 7,872.00 | - | 0.49% | 4 |
| Sep 22, 2026 | 7,922.65 | 7,941.96 | 7,922.65 | 7,834.00 | 7,834.00 | -1.26% | 440 |
| Sep 21, 2026 | 7,899.17 | 7,939.00 | 7,939.00 | 7,934.00 | 7,934.00 | 1.41% | 1,465 |
| Sep 18, 2026 | 7,985.00 | 7,985.00 | 7,828.00 | 7,823.50 | 7,823.50 | -1.97% | 1,019 |
| Sep 17, 2026 | 7,927.35 | 7,927.35 | 7,903.00 | 7,980.50 | 7,980.50 | 1.17% | 71 |
| Sep 16, 2026 | 7,864.91 | 7,899.93 | 7,864.91 | 7,888.50 | 7,888.50 | 0.75% | 596 |
| Sep 15, 2026 | 7,773.04 | 7,824.00 | 7,824.00 | 7,830.00 | 7,830.00 | -0.81% | 324 |
| Sep 14, 2026 | 7,969.50 | 7,969.50 | 7,903.78 | 7,894.00 | 7,894.00 | -0.73% | 712 |
| Sep 11, 2026 | 7,958.83 | 7,958.83 | 7,958.83 | 7,952.00 | 7,952.00 | 0.66% | 86 |
| Sep 10, 2026 | 7,900.00 | 7,903.83 | 7,897.17 | 7,899.50 | 7,899.50 | 0.11% | 2,246 |
| Sep 9, 2026 | 7,930.69 | 7,922.00 | 7,922.00 | 7,890.50 | 7,890.50 | -1.61% | 393 |
| Sep 8, 2026 | 7,985.04 | 8,013.00 | 7,982.00 | 8,020.00 | 8,020.00 | -0.18% | 873 |
| Sep 7, 2026 | 8,024.17 | 8,024.17 | 8,024.17 | 8,034.50 | 8,034.50 | -0.37% | 262 |
| Sep 4, 2026 | 8,070.00 | 8,070.00 | 7,995.04 | 8,064.00 | 8,064.00 | 0.12% | 8 |
| Sep 3, 2026 | 7,977.00 | 8,017.00 | 7,977.00 | 8,054.00 | 8,054.00 | 1.44% | 175 |
| Sep 2, 2026 | 7,925.00 | 7,934.00 | 7,934.00 | 7,939.50 | 7,939.50 | 0.34% | 1,651 |
| Sep 1, 2026 | 7,932.00 | 7,932.00 | 7,932.00 | 7,912.50 | 7,912.50 | -0.61% | 425 |
| Aug 28, 2026 | 7,935.00 | 7,935.00 | 7,931.30 | 7,961.00 | 7,961.00 | 0.96% | 86 |
| Aug 27, 2026 | 7,925.00 | 7,928.30 | 7,907.17 | 7,885.00 | 7,885.00 | -1.17% | 2,464 |
| Aug 26, 2026 | 7,980.00 | 7,980.00 | 7,962.83 | 7,978.50 | 7,978.50 | 0.60% | 167 |
| Aug 25, 2026 | 7,920.96 | 7,920.96 | 7,920.96 | 7,931.00 | 7,931.00 | -0.06% | 28 |
| Aug 24, 2026 | 7,864.00 | 7,913.00 | 7,864.00 | 7,935.50 | 7,935.50 | 0.77% | 351 |
| Aug 21, 2026 | 7,884.17 | 7,884.17 | 7,884.17 | 7,875.00 | 7,875.00 | 0.56% | 150 |
| Aug 20, 2026 | 7,846.30 | 7,813.00 | 7,813.00 | 7,831.50 | 7,831.50 | -0.24% | 539 |
| Aug 19, 2026 | 7,885.30 | 7,840.00 | 7,840.00 | 7,850.50 | 7,850.50 | -0.98% | 510 |
| Aug 18, 2026 | 7,965.43 | 7,965.43 | 7,961.94 | 7,928.50 | 7,928.50 | -0.66% | 140 |
| Aug 17, 2026 | 8,012.00 | 7,977.00 | 7,977.00 | 7,981.00 | 7,981.00 | -0.18% | 664 |
| Aug 14, 2026 | 7,976.30 | 7,976.30 | 7,976.30 | 7,995.50 | 7,995.50 | 0.37% | 410 |
| Aug 13, 2026 | 8,005.08 | 8,037.84 | 8,005.08 | 7,966.00 | 7,966.00 | 0.11% | 58 |
| Aug 12, 2026 | 7,950.30 | 7,946.00 | 7,946.00 | 7,957.50 | 7,957.50 | 0.16% | 1,134 |
| Aug 11, 2026 | 7,938.53 | 7,966.30 | 7,938.53 | 7,944.50 | 7,944.50 | -0.39% | 1,159 |
| Aug 10, 2026 | 7,980.00 | 7,980.00 | 7,963.05 | 7,975.50 | 7,975.50 | -0.28% | 1,392 |
| Aug 7, 2026 | 7,962.96 | 8,023.30 | 7,962.96 | 7,997.50 | 7,997.50 | 0.06% | 208 |
| Aug 6, 2026 | 7,995.00 | 8,042.42 | 7,989.00 | 7,992.50 | 7,992.50 | 0.25% | 1,048 |
| Aug 5, 2026 | 7,970.00 | 7,970.00 | 7,964.57 | 7,972.50 | 7,972.50 | -0.28% | 321 |
| Aug 4, 2026 | 7,953.96 | 8,022.53 | 7,952.48 | 7,995.00 | 7,995.00 | 0.63% | 117 |
| Aug 3, 2026 | 7,923.00 | 7,923.00 | 7,911.00 | 7,945.00 | 7,945.00 | 1.23% | 2,125 |
| Jul 31, 2026 | 7,931.00 | 7,931.00 | 7,896.30 | 7,848.50 | 7,848.50 | 0.06% | 359 |
| Jul 30, 2026 | 7,841.21 | 7,849.83 | 7,841.21 | 7,843.50 | 7,843.50 | 1.58% | 67 |
| Jul 29, 2026 | 7,797.00 | 7,797.00 | 7,745.74 | 7,721.50 | 7,721.50 | -0.89% | 138 |
| Jul 28, 2026 | 7,757.00 | 7,804.00 | 7,747.43 | 7,790.50 | 7,790.50 | -0.19% | 1,254 |
| Jul 27, 2026 | 7,818.00 | 7,819.00 | 7,780.00 | 7,805.00 | 7,805.00 | 1.24% | 5,994 |
| Jul 24, 2026 | 7,692.22 | 7,692.22 | 7,692.22 | 7,709.50 | 7,709.50 | 1.36% | 239 |
| Jul 23, 2026 | 7,702.00 | 7,702.00 | 7,687.70 | 7,606.00 | 7,606.00 | -1.68% | 178 |
| Jul 22, 2026 | 7,656.00 | 7,766.76 | 7,650.00 | 7,736.00 | 7,736.00 | 1.16% | 1,750 |
| Jul 21, 2026 | 7,617.00 | 7,651.00 | 7,605.96 | 7,647.00 | 7,647.00 | 0.88% | 3,078 |
| Jul 20, 2026 | 7,555.74 | 7,607.17 | 7,555.74 | 7,580.00 | 7,580.00 | -0.14% | 618 |
| Jul 17, 2026 | 7,542.00 | 7,593.40 | 7,539.00 | 7,591.00 | 7,591.00 | -0.30% | 308 |
| Jul 16, 2026 | 7,585.56 | 7,613.00 | 7,585.56 | 7,613.50 | 7,613.50 | 0.08% | 194 |
| Jul 15, 2026 | 7,600.00 | 7,644.00 | 7,579.00 | 7,607.50 | 7,607.50 | -0.50% | 3,576 |