Dark

DTRE
FT DIS TECH REL EST UCITS ETF
stock LSE

Inactive

Aug 2, 2024

1544.40GBX-0.733%(-11.40)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1,558.0000	1,558.0000	1,558.0000	1,544.4000	-0.733%	83	0.000%
2024-08-01	1,553.4000	1,553.4000	1,553.4000	1,555.8000	+3.949%	595	-0.733%
2024-07-26	1,494.4000	1,494.4000	1,492.6000	1,496.7000	-0.624%	306	+3.187%
2024-07-25	1,510.2000	1,510.2000	1,510.2000	1,506.1000	-0.430%	800	+2.543%
2024-07-23	1,502.4000	1,502.4000	1,502.4000	1,512.6000	+0.093%	800	+2.102%
2024-07-22	1,504.4000	1,504.4000	1,504.4000	1,511.2000	+1.043%	800	+2.197%
2024-07-19	1,494.2000	1,497.2000	1,494.2000	1,495.6000	+0.565%	1,435	+3.263%
2024-07-15	1,494.6000	1,494.6000	1,492.2000	1,487.2000	+5.095%	5	+3.846%
2024-07-09	1,416.0000	1,416.0000	1,412.0000	1,415.1000	+0.071%	395	+9.137%
2024-07-08	1,413.0000	1,413.0000	1,413.0000	1,414.1000	+0.120%	800	+9.214%
2024-07-05	1,405.8000	1,405.8000	1,405.8000	1,412.4000	-0.395%	800	+9.346%
2024-07-04	1,416.6000	1,416.8000	1,416.6000	1,418.0000	-0.014%	2,770	+8.914%
2024-07-03	1,412.2000	1,417.2000	1,412.2000	1,418.2000	+0.468%	1,127	+8.899%
2024-07-01	1,419.6000	1,419.6000	1,419.6000	1,411.6000	-0.766%	800	+9.408%
2024-06-28	1,418.0000	1,418.0000	1,418.0000	1,422.5000	+0.021%	800	+8.569%
2024-06-26	1,413.4000	1,413.4000	1,413.4000	1,422.2000	-0.021%	558	+8.592%
2024-06-21	1,414.2000	1,414.2000	1,414.2000	1,422.5000	+0.395%	1,700	+8.569%
2024-06-20	1,415.0000	1,415.0000	1,415.0000	1,416.9000	-0.499%	4,528	+8.999%
2024-06-12	1,424.0000	1,424.0000	1,424.0000	1,424.0000	+0.395%	4,500	+8.455%
2024-06-10	1,413.2000	1,413.2000	1,413.2000	1,418.4000	-0.568%	1,200	+8.883%
2024-06-06	1,420.4000	1,420.4000	1,420.4000	1,426.5000	-0.398%	529	+8.265%
2024-06-04	1,415.8000	1,415.8000	1,404.6000	1,432.2000	-0.320%	4,000	+7.834%
2024-05-22	1,433.2000	1,433.2000	1,433.2000	1,436.8000	-0.588%	400	+7.489%
2024-05-14	1,448.8000	1,448.8000	1,448.8000	1,445.3000	+1.639%	557	+6.857%
2024-05-08	1,412.8000	1,412.8000	1,412.8000	1,422.0000	+1.325%	1,200	+8.608%
2024-05-02	1,403.4000	1,403.4000	1,403.4000	1,403.4000	+9,109.266%	15	+10.047%
2024-03-21	15.2300	15.2300	15.2300	15.2390	+0.961%	2,182	+10,034.523%
2024-03-19	15.0340	15.0340	15.0340	15.0940	-2.184%	1,200	+10,131.880%
2024-02-05	15.5820	15.5820	15.5820	15.4310	-3.230%	64	+9,908.425%
2024-01-10	15.9460	15.9460	15.9460	15.9460	-0.163%	12	+9,585.188%
2023-12-15	15.9800	16.0220	15.9800	15.9720	+6.430%	242	+9,569.421%
2023-11-20	14.9260	14.9260	14.9260	15.0070	+3.226%	302	+10,191.197%
2023-11-09	14.5180	14.6180	14.5180	14.5380	-0.226%	2,957	+10,523.194%
2023-11-06	14.5620	14.5620	14.5620	14.5710	+5.297%	1	+10,499.135%
2023-10-30	13.8280	13.8280	13.7680	13.8380	-8.859%	14,034	+11,060.572%
2023-09-13	15.2280	15.2280	15.2280	15.1830	-0.700%	4,835	+10,071.903%
2023-09-12	15.2480	15.2480	15.2480	15.2900	+0.348%	967	+10,000.719%
2023-09-11	15.2560	15.2640	15.2560	15.2370	-1.155%	178	+10,035.854%
2023-09-08	15.3620	15.3620	15.3620	15.4150	+0.509%	225	+9,918.813%
2023-08-29	15.2980	15.2980	15.2980	15.3370	+1.101%	242	+9,969.766%
2023-08-25	15.0800	15.0900	15.0800	15.1700	+0.945%	3,202	+10,080.620%
2023-08-15	15.1700	15.1700	14.9680	15.0280	-1.611%	2,162	+10,176.817%
2023-08-01	15.2800	15.2800	15.2800	15.2740	-0.411%	261	+10,011.300%
2023-07-19	15.1400	15.1400	15.1400	15.3370	+1.321%	55	+9,969.766%
2023-07-14	15.1540	15.1840	15.1540	15.1370	+2.284%	202	+10,102.814%
2023-06-28	14.6600	14.6600	14.6600	14.7990	-1.445%	840	+10,335.840%
2023-06-12	15.0120	15.0120	15.0120	15.0160	-1.869%	2,240	+10,185.029%
2023-06-06	15.3100	15.3100	15.3100	15.3020	+3.197%	131	+9,992.798%
2023-05-19	14.9260	14.9260	14.9260	14.8280	-0.202%	809	+10,315.430%
2023-05-16	14.9780	14.9780	14.9780	14.8580	-1.276%	635	+10,294.400%
2023-05-11	15.2800	15.2800	15.2800	15.0500	+0.246%	212	+10,161.794%
2023-04-26	15.0260	15.0260	15.0260	15.0130	-1.812%	329	+10,187.085%
2023-04-19	15.2260	15.2260	15.2260	15.2900	+0.447%	229	+10,000.719%
2023-04-12	15.2540	15.2560	15.2500	15.2220	+0.039%	529	+10,045.842%
2023-04-11	15.2800	15.2800	15.2160	15.2160	+0.575%	237	+10,049.842%
2023-04-04	15.1400	15.1400	15.1400	15.1290	+2.306%	552	+10,108.209%
2023-03-28	14.8040	14.8040	14.8040	14.7880	-2.525%	448	+10,343.603%
2023-03-21	15.3740	15.3740	15.3740	15.1710	-0.824%	327	+10,079.949%
2023-03-17	15.3300	15.3300	15.3300	15.2970	-5.411%	908	+9,996.097%
2023-02-23	16.0820	16.0820	16.0820	16.1720	-2.160%	2,355	+9,449.839%
2023-02-17	16.7160	16.7160	16.7100	16.5290	-0.721%	1,016	+9,243.578%
2023-02-16	16.8160	16.8160	16.8160	16.6490	-0.341%	1,392	+9,176.233%
2023-02-13	16.7560	16.7560	16.7560	16.7060	-2.855%	30	+9,144.583%
2023-02-06	17.2060	17.2060	17.1560	17.1970	+8.519%	2,335	+8,880.636%
2023-01-04	15.5680	15.5680	15.5680	15.8470	+2.252%	3,455	+9,645.693%
2023-01-03	15.5940	15.5940	15.4980	15.4980	+0.343%	1,102	+9,865.157%
2022-12-29	15.5520	15.5520	15.5520	15.4450	+1.438%	448	+9,899.353%
2022-12-19	15.3220	15.3220	15.3220	15.2260	-2.566%	2,342	+10,043.176%
2022-12-15	15.7420	15.7420	15.7420	15.6270	-0.655%	498	+9,782.895%
2022-12-08	15.7880	15.7880	15.7880	15.7300	-2.450%	602	+9,718.182%
2022-11-24	16.1760	16.1760	16.1760	16.1250	-0.665%	640	+9,477.674%
2022-11-16	16.3200	16.3200	16.3200	16.2330	+2.062%	685	+9,413.953%
2022-11-09	15.9600	15.9600	15.9600	15.9050	+1.170%	3,300	+9,610.154%
2022-11-01	15.7640	15.7640	15.7640	15.7210	+0.718%	48	+9,723.803%
2022-10-31	15.5820	15.5820	15.5640	15.6090	+2.509%	4,000	+9,794.292%
2022-10-18	15.2820	15.3560	15.2820	15.2270	+1.547%	985	+10,042.510%
2022-10-12	15.2300	15.2300	15.2300	14.9950	-6.082%	82	+10,199.433%
2022-10-03	15.9660	15.9660	15.9660	15.9660	+0.421%	20	+9,573.055%
2022-09-29	15.8940	15.8940	15.8940	15.8990	-4.602%	70	+9,613.818%
2022-09-26	17.1840	17.1840	17.1840	16.6660	-3.609%	967	+9,166.771%
2022-09-16	17.4400	17.4400	17.4400	17.2900	-0.957%	176	+8,832.331%
2022-09-15	17.5580	17.5580	17.5580	17.4570	-3.216%	5,459	+8,746.881%
2022-09-07	18.0860	18.0860	18.0860	18.0370	-0.972%	129	+8,462.400%
2022-08-30	18.3700	18.3700	18.3700	18.2140	-1.236%	68	+8,379.192%
2022-08-25	18.5420	18.5420	18.5420	18.4420	-0.033%	623	+8,274.363%
2022-08-24	18.2600	18.2600	18.2600	18.4480	+0.781%	379	+8,271.639%
2022-08-23	18.7180	18.7180	18.7180	18.3050	-3.734%	4,065	+8,337.039%
2022-08-19	19.0280	19.0280	19.0280	19.0150	+0.258%	5,246	+8,022.009%
2022-08-17	18.9940	18.9940	18.9940	18.9660	+2.475%	366	+8,042.993%
2022-08-09	18.5320	18.5320	18.5320	18.5080	+0.729%	140	+8,244.500%
2022-08-05	18.3740	18.3740	18.3740	18.3740	+2.265%	2,696	+8,305.355%
2022-07-25	18.0060	18.0060	18.0060	17.9670	+3.134%	56	+8,495.759%
2022-07-18	17.4700	17.4700	17.4700	17.4210	-0.712%	584	+8,765.163%
2022-07-13	17.7200	17.7200	17.7200	17.5460	-2.234%	635	+8,702.006%
2022-07-06	17.9880	17.9880	17.9880	17.9470	+1.637%	1,295	+8,505.338%
2022-06-27	17.6400	17.6400	17.6400	17.6580	+0.949%	1,430	+8,646.177%
2022-06-24	17.5020	17.5020	17.5020	17.4920	+1.786%	7,100	+8,729.179%
2022-06-23	17.1600	17.1600	17.1600	17.1850	+1.698%	2,376	+8,886.907%
2022-06-22	16.6380	16.8840	16.6380	16.8980	+1.740%	1,447	+9,039.543%
2022-06-17	16.5620	16.5620	16.5620	16.6090	-1.471%	848	+9,198.573%
2022-06-14	17.0020	17.0020	17.0020	16.8570	-6.277%	1,262	+9,061.773%
2022-06-08	18.0660	18.0660	18.0480	17.9860	+0.892%	6,737	+8,486.679%
2022-06-07	17.9660	17.9660	17.9060	17.8270	-1.175%	700	+8,563.264%
2022-06-06	18.1000	18.1000	18.1000	18.0390	-0.836%	1,100	+8,461.450%
2022-05-30	18.2120	18.2120	18.2120	18.1910	+1.802%	2,940	+8,389.913%
2022-05-26	17.9020	17.9020	17.9020	17.8690	+2.114%	700	+8,542.901%
2022-05-24	17.5580	17.5580	17.5440	17.4990	-0.131%	3,518	+8,725.647%
2022-05-17	17.7100	17.7100	17.7100	17.5220	-6.554%	2,470	+8,714.062%
2022-05-05	19.0700	19.0700	19.0700	18.7510	-5.451%	162	+8,136.361%
2022-04-27	19.8480	19.8480	19.8480	19.8320	0.000%	252	+7,687.414%

.dark-mode .BTvK27{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BTvK27{ color: #333333; background-color: white; border: 2px solid #333333; }DTREFT DIS TECH REL EST UCITS ETFstock LSE

DTRE
FT DIS TECH REL EST UCITS ETF
stock LSE