Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,373.32 +136.41 (+0.21%) CMC Crypto 200
1,351.69 -8.63 (-0.63%)
Xtrackers Future Mobility UCITS ETF 1C (XMOV.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 04:45PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 93.28 | 93.37 | 93.28 | 93.37 | 93.37 | 1,635 |
| 20 Jun 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | 330 |
| 19 Jun 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | - |
| 18 Jun 2024 | 93.93 | 94.47 | 93.93 | 94.47 | 94.47 | 236 |
| 17 Jun 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | 600 |
| 14 Jun 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | - |
| 13 Jun 2024 | 94.94 | 94.94 | 94.23 | 94.28 | 94.28 | 197 |
| 12 Jun 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | 570 |
| 11 Jun 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | 1 |
| 10 Jun 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
| 07 Jun 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
| 06 Jun 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
| 05 Jun 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
| 04 Jun 2024 | 93.68 | 93.68 | 93.00 | 93.00 | 93.00 | 116 |
| 03 Jun 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
| 31 May 2024 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | 11 |
| 30 May 2024 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | 11 |
| 29 May 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | 12 |
| 28 May 2024 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | - |
| 27 May 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 25 |
| 24 May 2024 | 91.90 | 92.13 | 91.90 | 92.13 | 92.13 | 350 |
| 23 May 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 3 |
| 22 May 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 6 |
| 21 May 2024 | 91.00 | 91.40 | 91.00 | 91.40 | 91.40 | 311 |
| 17 May 2024 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | 1 |
| 16 May 2024 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | - |
| 15 May 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
| 14 May 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | 1,000 |
| 13 May 2024 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | - |
| 10 May 2024 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | - |
| 08 May 2024 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | - |
| 07 May 2024 | 90.38 | 90.38 | 90.07 | 90.07 | 90.07 | 81 |
| 06 May 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
| 03 May 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - |
| 02 May 2024 | 87.77 | 87.77 | 87.69 | 87.69 | 87.69 | 1,293 |
| 30 Apr 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 20 |
| 29 Apr 2024 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | - |
| 26 Apr 2024 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | - |
| 25 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 12 |
| 24 Apr 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
| 23 Apr 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | - |
| 22 Apr 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 28 |
| 19 Apr 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 125 |
| 18 Apr 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | 31 |
| 17 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 4 |
| 16 Apr 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - |
| 15 Apr 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | - |
| 12 Apr 2024 | 91.02 | 91.02 | 90.71 | 90.71 | 90.71 | 10 |
| 11 Apr 2024 | 91.11 | 91.11 | 90.71 | 90.71 | 90.71 | 550 |
| 10 Apr 2024 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
| 09 Apr 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | 655 |
| 08 Apr 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | - |
| 05 Apr 2024 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | 2,060 |
| 04 Apr 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
| 03 Apr 2024 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | - |
| 02 Apr 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | - |
| 28 Mar 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | - |
| 27 Mar 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | 135 |
| 26 Mar 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | 650 |
| 25 Mar 2024 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | 5 |
| 22 Mar 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
| 21 Mar 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
| 20 Mar 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 100 |
| 19 Mar 2024 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | 13 |
| 18 Mar 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | 150 |
| 15 Mar 2024 | 89.06 | 89.06 | 87.39 | 87.39 | 87.39 | 1,371 |
| 14 Mar 2024 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | 1,282 |
| 13 Mar 2024 | 90.14 | 90.14 | 89.71 | 89.71 | 89.71 | 180 |
| 12 Mar 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | - |
| 11 Mar 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | 55 |
| 08 Mar 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | 10 |
| 07 Mar 2024 | 90.21 | 90.50 | 90.21 | 90.50 | 90.50 | 450 |
| 06 Mar 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
| 05 Mar 2024 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | 10 |
| 04 Mar 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | 33 |
| 01 Mar 2024 | 89.80 | 89.84 | 89.67 | 89.84 | 89.84 | 434 |
| 29 Feb 2024 | 88.65 | 88.66 | 88.25 | 88.66 | 88.66 | 303 |
| 28 Feb 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
| 27 Feb 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
| 26 Feb 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | 10 |
| 23 Feb 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | - |
| 22 Feb 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
| 21 Feb 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 29 |
| 20 Feb 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | 45 |
| 19 Feb 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | 1,317 |
| 16 Feb 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
| 15 Feb 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | - |
| 14 Feb 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 125 |
| 13 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 20 |
| 12 Feb 2024 | 86.17 | 86.17 | 85.71 | 85.72 | 85.72 | 56 |
| 09 Feb 2024 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | - |
| 08 Feb 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
| 07 Feb 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | - |
| 06 Feb 2024 | 84.04 | 84.05 | 83.69 | 83.99 | 83.99 | 8,453 |
| 05 Feb 2024 | 84.03 | 84.04 | 84.03 | 84.04 | 84.04 | 1,840 |
| 02 Feb 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | - |
| 01 Feb 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | - |
| 31 Jan 2024 | 81.32 | 81.73 | 81.32 | 81.73 | 81.73 | 155 |
| 30 Jan 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
| 29 Jan 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | 14 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.