Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Xtrackers S&P Select Frontier Swap UCITS ETF 1C (XSFR.MI)

19.48
-0.00
(-0.02%)
At close: 4:13:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202519.5719.6319.5719.4819.48746
Apr 30, 202519.3919.3919.2119.4819.48450
Apr 28, 202519.7619.7619.4919.5019.5057
Apr 25, 202519.6119.6119.6119.6119.61-
Apr 24, 202519.4619.7319.4619.6119.61205
Apr 23, 202519.6619.6619.3619.4119.411,430
Apr 22, 202519.0219.0218.7818.9318.936,075
Apr 17, 202519.4219.4219.4219.1919.191,540
Apr 16, 202519.2819.2819.2819.2819.28-
Apr 15, 202518.9719.5118.9719.2819.281,290
Apr 14, 202518.3718.8818.3719.1019.10786
Apr 11, 202517.8617.8617.8617.8617.86-
Apr 10, 202518.0718.3617.8617.8617.862,066
Apr 9, 202517.0017.2317.0017.0117.01380
Apr 8, 202517.2817.5717.2717.8217.822,670
Apr 7, 202517.1717.7216.8317.4317.4323,983
Apr 4, 202519.0019.0017.8717.6817.686,079
Apr 3, 202519.5219.5218.6318.8018.80849
Apr 2, 202520.1620.1620.0219.8819.88358
Apr 1, 202519.9620.2319.8320.0220.023,005
Mar 31, 202519.9519.9519.9519.9719.971,173
Mar 28, 202520.7820.7820.2720.3320.331,132
Mar 27, 202520.9721.0220.8720.9320.935,508
Mar 26, 202521.0021.0021.0020.8320.831,105
Mar 25, 202520.7320.7320.7320.9120.91144
Mar 24, 202520.5620.9320.5620.7520.754,410
Mar 21, 202520.3520.3620.2720.2820.28336
Mar 20, 202520.4220.4520.4220.3220.321,729
Mar 19, 202520.0820.0820.0020.1720.17426
Mar 18, 202519.9320.0919.9320.0020.00280
Mar 17, 202519.8520.0219.8520.2120.211,283
Mar 14, 202519.9719.9719.9520.0620.062,100
Mar 13, 202520.3020.3019.7319.8419.84208
Mar 12, 202519.7519.7519.5119.7619.765,323
Mar 11, 202519.4219.4219.2419.3819.381,147
Mar 10, 202520.5920.5919.5619.7219.721,123
Mar 7, 202520.2020.2019.8419.7919.791,929
Mar 6, 202520.0420.2719.9920.1620.161,553
Mar 5, 202520.1920.1919.8819.9419.94636
Mar 4, 202520.6720.6719.8419.9219.924,421
Mar 3, 202520.5620.8020.4320.6620.6612,666
Feb 28, 202520.8020.8020.6320.6620.66501
Feb 27, 202520.7620.7620.7620.8220.82250
Feb 26, 202520.9820.9820.8420.9220.92524
Feb 25, 202521.0521.0520.4720.5720.572,630
Feb 24, 202521.1121.1120.7720.8320.834,585
Feb 21, 202521.3321.3321.3321.1621.16353
Feb 20, 202521.0521.0621.0520.8520.85310
Feb 19, 202521.0021.0221.0020.9320.93396
Feb 18, 202521.0621.0620.8020.9520.952,988
Feb 17, 202520.8320.9820.8320.9820.98375
Feb 14, 202520.6520.8520.6520.7220.72745
Feb 13, 202520.4220.8320.4220.5920.59735
Feb 12, 202520.5120.7720.5120.5820.587,320
Feb 11, 202520.7720.8720.5520.5520.557,719
Feb 10, 202520.8521.0620.8520.9120.91868
Feb 7, 202521.1521.1521.0520.9120.91505
Feb 6, 202520.8520.9720.6520.9720.971,404
Feb 5, 202520.6120.7720.6120.7020.70262
Feb 4, 202520.6820.9220.6720.9220.922,951
Feb 3, 202521.0421.0520.6720.7720.774,858
Jan 31, 202520.9921.2020.9921.1421.14676
Jan 30, 202521.1821.2221.1821.0321.033,006
Jan 29, 202520.8020.8620.6120.7620.76362
Jan 28, 202520.5520.5820.2820.3820.38426
Jan 27, 202520.4320.5420.2420.3320.333,470
Jan 24, 202520.5720.8620.5720.8620.861,897
Jan 23, 202521.0321.0321.0320.9120.9188
Jan 22, 202520.8320.9520.7620.8520.85446
Jan 21, 202520.8220.9320.7020.7520.7513,392
Jan 20, 202520.6720.6720.6620.5920.592,413
Jan 17, 202521.0421.0420.8920.8320.83820
Jan 16, 202520.9420.9420.9420.9420.94-
Jan 15, 202520.8920.8920.8420.9420.94219
Jan 14, 202520.5620.7920.5620.7520.75907
Jan 13, 202520.8820.8820.8820.7720.77190
Jan 10, 202520.8720.8720.8720.8520.85692
Jan 9, 202520.8720.9420.8420.9120.91912
Jan 8, 202521.1421.1420.8320.9020.903,540
Jan 7, 202520.9020.9720.7621.0621.06140
Jan 6, 202521.0321.1620.9821.0921.091,605
Jan 3, 202521.0321.0321.0020.9820.98566
Jan 2, 202520.5120.8120.2420.8720.874,193
Dec 30, 202420.4020.4020.3720.2720.27367
Dec 27, 202420.5320.5320.1320.3120.3111,528
Dec 23, 202420.1620.4320.1619.1419.141,454
Dec 20, 202419.8620.1519.8220.1620.1623,152
Dec 19, 202420.4420.4420.3320.1720.172,543
Dec 18, 202420.7820.8520.7820.4720.471,632
Dec 17, 202420.7420.7420.4120.5820.589,876
Dec 16, 202420.5720.9020.5720.6920.69391
Dec 13, 202420.5820.6120.2620.3620.363,123
Dec 12, 202420.4820.5520.4820.5820.58641
Dec 11, 202420.4320.4320.4320.3320.332
Dec 10, 202419.5919.5919.5920.2320.237
Dec 9, 202420.4220.4220.3720.3120.31245
Dec 6, 202420.3220.3920.1820.1820.181,009
Dec 5, 202420.2220.2220.2220.1620.16500
Dec 4, 202420.5520.5520.0019.9919.991,068
Dec 3, 202420.2520.2919.9820.1520.151,322
Dec 2, 202420.0020.4620.0020.2920.292,862
Nov 29, 202420.1720.1719.9620.0820.081,015
Nov 28, 202420.0720.2720.0720.1420.14151
Nov 27, 202420.3720.3720.0020.1420.143,640
Nov 26, 202420.5520.5520.2520.3720.37714
Nov 25, 202420.1020.3720.1020.2620.26836
Nov 22, 202420.1620.2120.1620.0320.03650
Nov 21, 202420.1420.1420.0019.9919.992,804
Nov 20, 202419.8319.8319.8319.8319.83-
Nov 19, 202419.8519.8519.8519.8319.8355
Nov 18, 202419.8219.8219.6619.8919.89574
Nov 15, 202419.7219.9019.5319.7719.77463
Nov 14, 202419.6019.6619.6019.5219.522,014
Nov 13, 202419.6219.6218.8119.5219.5213,540
Nov 12, 202419.3319.5419.2819.4919.497,660
Nov 11, 202419.3519.4019.1119.3219.321,232
Nov 8, 202419.0719.0719.0719.0719.07190
Nov 7, 202419.4019.4019.1119.1819.181,960
Nov 6, 202419.3219.3219.2019.3119.31266
Nov 5, 202418.6818.7718.6718.7418.741,809
Nov 4, 202418.6418.7618.3418.6418.645,411
Nov 1, 202418.6218.8918.6118.7218.7210,962
Oct 31, 202418.4818.4818.4818.5918.59418
Oct 30, 202418.6718.6718.6718.6518.6563
Oct 29, 202418.9718.9718.9718.8918.89106
Oct 28, 202418.8918.9018.8918.8018.8088
Oct 25, 202418.9418.9418.8318.8118.81600
Oct 24, 202418.5118.5118.4718.7218.72350
Oct 23, 202418.7219.0018.7218.6518.651,617
Oct 22, 202418.5518.7918.5518.7118.71705
Oct 21, 202418.6718.8718.6518.7918.794,860
Oct 18, 202418.3618.3618.3618.3618.36-
Oct 17, 202418.6718.6718.6718.3618.3651
Oct 16, 202418.6518.6518.6518.5518.55206
Oct 15, 202418.4418.5818.4418.4918.49398
Oct 14, 202418.3818.3818.3818.6018.60840
Oct 11, 202418.1518.5718.1518.3818.38736
Oct 10, 202418.1518.1518.1518.1518.1549
Oct 9, 202417.8318.1017.8318.0218.022,940
Oct 8, 202417.4517.8417.4517.6817.682,573
Oct 7, 202417.8417.8417.6917.8417.84194
Oct 4, 202417.6017.8617.6017.7717.771,425
Oct 3, 202417.5817.5817.4417.6017.601,344
Oct 2, 202417.7017.7017.4417.5817.582,889
Oct 1, 202417.4717.7417.3517.5217.52465
Sep 30, 202417.5817.5817.5817.4317.433
Sep 27, 202417.6417.6417.4517.5517.551,121
Sep 26, 202418.1518.1518.1517.5817.5831
Sep 25, 202417.5917.5917.5917.5917.59-
Sep 24, 202417.6517.6817.6017.5917.599,835
Sep 23, 202417.6017.8017.5917.5617.56438
Sep 20, 202417.6317.6317.6317.6017.60683
Sep 19, 202418.1318.1317.5917.7117.71474
Sep 18, 202417.9117.9117.6217.7417.741,852
Sep 17, 202417.6417.9017.6417.8117.81434
Sep 16, 202417.8517.8517.8517.7917.7988
Sep 13, 202417.9417.9817.9417.8617.8668
Sep 12, 202417.7017.9017.7017.8617.86656
Sep 11, 202417.5817.5817.5817.5817.58-
Sep 10, 202417.7117.7117.6817.5817.583,474
Sep 9, 202417.5017.7717.5017.7917.79881
Sep 6, 202417.9217.9217.9217.5717.57100
Sep 5, 202417.7017.7917.7017.7317.731,902
Sep 4, 202417.4317.7917.4316.8316.833,943
Sep 3, 202417.7117.7617.6217.4617.462,757
Sep 2, 202417.7817.7817.7717.6117.612,230
Aug 30, 202417.5417.7917.5417.6917.69433
Aug 29, 202417.5117.5417.3217.5217.523,100
Aug 28, 202417.4017.4017.2317.2217.22350
Aug 27, 202417.3617.3617.1916.4916.492,020
Aug 26, 202417.2517.3617.0117.1717.172,315
Aug 23, 202417.0817.0817.0817.1717.17513
Aug 22, 202417.2517.2517.2517.1117.11268
Aug 21, 202417.2917.2917.1317.1817.181,121
Aug 20, 202417.4417.4417.2717.2317.231,183
Aug 19, 202417.3617.3617.3617.3617.36-
Aug 16, 202417.3017.4817.2417.3617.36186
Aug 14, 202416.9916.9916.9516.9116.91160
Aug 13, 202416.8216.8216.8216.9416.94300
Aug 12, 202416.8316.8316.8316.8316.83-
Aug 9, 202416.8416.8416.6616.8316.83205
Aug 8, 202416.3916.3916.3916.3916.39-
Aug 7, 202416.6016.6016.6016.3916.39100
Aug 6, 202416.1216.1216.0516.1516.15165
Aug 5, 202415.6015.8315.5015.8215.829,339
Aug 2, 202416.5616.5616.1615.9315.933,744
Aug 1, 202416.7316.7316.4616.4816.483,250
Jul 31, 202416.7616.8616.6616.8316.8338
Jul 30, 202416.7716.7716.7516.7616.76872
Jul 29, 202416.8216.9216.7416.7816.784,992
Jul 26, 202416.6716.6716.6716.6716.67-
Jul 25, 202416.7716.7716.5516.6716.673,547
Jul 24, 202416.8516.8516.8516.8316.83128
Jul 23, 202416.8416.8416.8416.9216.92417
Jul 22, 202416.9016.9116.8416.8616.86678
Jul 19, 202416.8316.8416.8316.9216.92663
Jul 18, 202417.1917.1917.1917.1917.19-
Jul 17, 202417.1917.1917.1917.1917.19-
Jul 16, 202417.1617.2517.1617.1917.1971
Jul 15, 202417.1417.2117.1417.2217.22346
Jul 12, 202417.0817.0817.0817.0817.08-
Jul 11, 202417.0817.0817.0817.0817.08-
Jul 10, 202417.0317.0717.0217.0817.082,004
Jul 9, 202417.0517.0517.0517.0317.03215
Jul 8, 202417.0317.0316.9716.9916.99874
Jul 5, 202416.9216.9216.6916.9716.97709
Jul 4, 202416.9316.9316.9016.8816.88952
Jul 3, 202416.8816.8816.8816.9216.92301
Jul 2, 202416.8416.8416.8316.8016.80722
Jul 1, 202416.9117.0316.8616.8616.86860
Jun 28, 202417.1817.2217.0817.0417.0431
Jun 27, 202417.0617.1017.0617.0817.08447
Jun 26, 202417.1017.1017.1017.0817.08156
Jun 25, 202416.9317.0116.8717.0317.03860
Jun 24, 202416.9116.9116.8616.9516.951,208
Jun 21, 202417.0317.0317.0117.0417.0457
Jun 20, 202417.1617.1617.0716.9616.96215
Jun 19, 202417.0017.1916.9817.1217.123,056
Jun 18, 202417.0717.0717.0717.1217.12615
Jun 17, 202417.1617.1917.0717.0717.07319
Jun 14, 202417.2217.2517.2117.2117.214,051
Jun 13, 202417.1617.2217.1617.2517.252,786
Jun 12, 202417.0417.0517.0417.0217.02937
Jun 11, 202417.1017.1017.1016.9216.92329
Jun 10, 202416.9516.9516.9517.0517.05242
Jun 7, 202416.7817.0216.7816.9916.991,194
Jun 6, 202416.9616.9616.9616.9616.96120
Jun 5, 202416.8217.0316.8216.9716.971,931
Jun 4, 202417.1417.1417.0617.0617.06974
Jun 3, 202417.1017.5517.1017.3917.3935,421
May 31, 202417.1817.2717.1117.1917.192,395
May 30, 202417.1217.1217.1217.1217.12-
May 29, 202417.1117.1517.0617.1217.121,538
May 28, 202417.2417.2417.1517.2217.222,935
May 27, 202417.1917.1917.1917.1217.12100
May 24, 202417.1317.1317.1317.1517.151,784
May 23, 202417.2717.2717.2717.2017.2069
May 22, 202417.5517.5517.5517.5517.55-
May 21, 202417.5817.6017.5717.5517.551,904
May 20, 202417.5917.5917.5017.6017.607,755
May 17, 202417.6117.6817.5517.6517.658,432
May 16, 202418.4518.4517.4817.4817.483,206
May 15, 202417.3417.5917.3417.5917.59235
May 14, 202417.3417.3817.3017.4117.411,136
May 13, 202417.4817.5217.4717.3917.39853
May 10, 202417.7017.7717.7017.5517.55226
May 9, 202417.7017.7017.5817.5817.581,037
May 8, 202417.6217.7717.5717.7217.721,682
May 7, 202417.6517.6517.5617.5817.581,603
May 6, 202417.3817.3817.3017.3917.392,435
May 3, 202418.2118.2117.1317.3217.3215,384
May 2, 202417.1217.3517.1217.3517.3513,907

Related Tickers