Xtrackers GBP Cash Swap UCITS ETF (LON:XSTR)
London · Delayed Price · Currency is GBP · Price in GBX 18,039
+1 (0.01%)
Sep 23, 2026, 4:35 PM GMT
LON:XSTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18,041.00 | 18,050.00 | 18,032.00 | 18,039.00 | 18,039.00 | 0.01% | 5,118 |
| Sep 22, 2026 | 18,033.00 | 18,049.00 | 18,031.00 | 18,038.00 | 18,038.00 | 0.01% | 11,456 |
| Sep 21, 2026 | 18,035.79 | 18,049.00 | 18,033.00 | 18,037.00 | 18,037.00 | -0.04% | 8,172 |
| Sep 18, 2026 | 18,037.32 | 18,045.00 | 18,035.00 | 18,044.00 | 18,044.00 | 0.06% | 6,178 |
| Sep 17, 2026 | 18,033.94 | 18,043.00 | 17,921.00 | 18,033.00 | 18,033.00 | 0.02% | 6,586 |
| Sep 16, 2026 | 18,030.00 | 18,035.00 | 18,027.00 | 18,028.50 | 18,028.50 | 0.01% | 3,511 |
| Sep 15, 2026 | 18,026.00 | 18,140.00 | 18,016.59 | 18,027.00 | 18,027.00 | 0.02% | 21,734 |
| Sep 14, 2026 | 18,024.00 | 18,130.00 | 18,017.00 | 18,023.00 | 18,023.00 | -0.03% | 7,175 |
| Sep 11, 2026 | 18,025.00 | 18,035.00 | 17,912.00 | 18,028.00 | 18,028.00 | 0.02% | 7,371 |
| Sep 10, 2026 | 18,023.00 | 18,028.00 | 18,014.00 | 18,024.50 | 18,024.50 | 0.06% | 4,347 |
| Sep 9, 2026 | 18,018.00 | 18,028.00 | 18,006.00 | 18,014.00 | 18,014.00 | -0.01% | 10,561 |
| Sep 8, 2026 | 18,019.00 | 18,127.00 | 18,009.00 | 18,016.00 | 18,016.00 | -0.01% | 5,000 |
| Sep 7, 2026 | 18,019.00 | 18,024.01 | 17,927.00 | 18,018.00 | 18,018.00 | 0.03% | 12,171 |
| Sep 4, 2026 | 18,013.00 | 18,019.91 | 18,003.00 | 18,012.00 | 18,012.00 | 0.03% | 9,077 |
| Sep 3, 2026 | 18,006.00 | 18,020.00 | 18,001.00 | 18,007.00 | 18,007.00 | 0.03% | 7,544 |
| Sep 2, 2026 | 18,005.00 | 18,009.00 | 17,995.00 | 18,002.00 | 18,002.00 | 0.01% | 5,782 |
| Sep 1, 2026 | 18,001.00 | 18,010.00 | 17,996.00 | 18,000.00 | 18,000.00 | -0.01% | 22,919 |
| Aug 28, 2026 | 17,997.00 | 18,005.00 | 17,901.00 | 18,002.00 | 18,002.00 | 0.03% | 2,534 |
| Aug 27, 2026 | 17,990.00 | 18,005.66 | 17,990.00 | 17,997.00 | 17,997.00 | 0.01% | 2,665 |
| Aug 26, 2026 | 17,991.00 | 18,002.00 | 17,984.00 | 17,995.00 | 17,995.00 | 0.03% | 10,627 |
| Aug 25, 2026 | 17,992.00 | 17,998.00 | 17,981.00 | 17,990.00 | 17,990.00 | 0.01% | 3,456 |
| Aug 24, 2026 | 17,988.00 | 17,998.00 | 17,983.00 | 17,989.00 | 17,989.00 | 0.05% | 19,034 |
| Aug 21, 2026 | 17,985.00 | 17,990.00 | 17,980.00 | 17,980.00 | 17,980.00 | -0.03% | 10,991 |
| Aug 20, 2026 | 17,983.64 | 17,992.00 | 17,980.00 | 17,985.00 | 17,985.00 | 0.01% | 10,854 |
| Aug 19, 2026 | 17,988.00 | 17,990.00 | 17,981.00 | 17,984.00 | 17,984.00 | 0.04% | 16,582 |
| Aug 18, 2026 | 18,390.00 | 18,390.00 | 18,302.00 | 18,307.00 | 17,975.93 | - | 9,633 |
| Aug 17, 2026 | 18,308.00 | 18,316.00 | 18,298.73 | 18,307.00 | 17,975.93 | - | 16,656 |
| Aug 14, 2026 | 18,302.00 | 18,397.91 | 18,286.36 | 18,307.00 | 17,975.93 | 0.04% | 10,384 |
| Aug 13, 2026 | 18,304.00 | 18,390.00 | 18,295.00 | 18,300.00 | 17,969.06 | 0.03% | 3,263 |
| Aug 12, 2026 | 18,296.00 | 18,306.00 | 18,275.37 | 18,295.00 | 17,964.15 | -0.01% | 10,440 |
| Aug 11, 2026 | 18,295.00 | 18,299.96 | 18,265.30 | 18,296.00 | 17,965.13 | 0.03% | 8,502 |
| Aug 10, 2026 | 18,294.00 | 18,294.00 | 18,284.43 | 18,290.50 | 17,959.73 | - | 7,610 |
| Aug 7, 2026 | 18,290.00 | 18,294.00 | 18,284.00 | 18,290.00 | 17,959.24 | 0.01% | 7,575 |
| Aug 6, 2026 | 18,291.00 | 18,294.00 | 18,263.23 | 18,289.00 | 17,958.26 | 0.01% | 6,339 |
| Aug 5, 2026 | 18,288.00 | 18,293.30 | 18,280.00 | 18,286.50 | 17,955.80 | 0.02% | 11,889 |
| Aug 4, 2026 | 18,281.00 | 18,293.00 | 18,279.18 | 18,283.00 | 17,952.36 | -0.01% | 21,548 |
| Aug 3, 2026 | 18,282.00 | 18,296.00 | 18,167.00 | 18,285.50 | 17,954.82 | 0.01% | 8,247 |
| Jul 31, 2026 | 18,279.00 | 18,291.00 | 18,276.00 | 18,284.00 | 17,953.35 | 0.02% | 13,709 |
| Jul 30, 2026 | 18,269.00 | 18,386.00 | 18,269.00 | 18,281.00 | 17,950.40 | 0.04% | 11,687 |
| Jul 29, 2026 | 18,271.00 | 18,285.00 | 18,265.00 | 18,273.00 | 17,942.54 | - | 4,702 |
| Jul 28, 2026 | 18,270.00 | 18,273.00 | 18,270.00 | 18,273.00 | 17,942.54 | - | 3,153 |
| Jul 27, 2026 | 18,272.00 | 18,274.00 | 18,267.00 | 18,273.00 | 17,942.54 | 0.02% | 7,639 |
| Jul 24, 2026 | 18,267.00 | 18,273.00 | 18,263.00 | 18,269.00 | 17,938.62 | 0.03% | 7,190 |
| Jul 23, 2026 | 18,266.00 | 18,275.00 | 18,246.00 | 18,263.00 | 17,932.73 | -0.01% | 3,985 |
| Jul 22, 2026 | 18,269.00 | 18,271.00 | 18,254.00 | 18,265.50 | 17,935.18 | 0.03% | 8,301 |
| Jul 21, 2026 | 18,259.00 | 18,269.02 | 18,254.00 | 18,260.00 | 17,929.78 | 0.01% | 10,443 |
| Jul 20, 2026 | 18,258.00 | 18,263.00 | 18,253.00 | 18,259.00 | 17,928.80 | 0.01% | 6,793 |
| Jul 17, 2026 | 18,254.00 | 18,264.00 | 18,252.17 | 18,258.00 | 17,927.82 | 0.02% | 5,147 |
| Jul 16, 2026 | 18,253.00 | 18,264.00 | 18,246.00 | 18,254.00 | 17,923.89 | 0.03% | 2,908 |
| Jul 15, 2026 | 18,250.00 | 18,256.00 | 18,245.00 | 18,249.00 | 17,918.98 | 0.02% | 9,519 |