Register for real-time alerts, custom portfolio, and market movers
DUSKGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.29116 | 0.008962 | 3.18% | 0.282767 | 0.299001 | 0.280188 | 478,125.00 |
| May 20 2024 | 0.282198 | 0.013716 | 5.11% | 0.262316 | 0.284158 | 0.26034 | 534,924.00 |
| May 19 2024 | 0.268481 | -0.005799 | -2.11% | 0.27473 | 0.286988 | 0.265748 | 614,892.00 |
| May 18 2024 | 0.27428 | 0.014918 | 5.75% | 0.259397 | 0.283651 | 0.25934 | 480,193.00 |
| May 17 2024 | 0.259362 | 0.015634 | 6.41% | 0.243662 | 0.2718 | 0.24127 | 430,390.00 |
| May 16 2024 | 0.243727 | -0.002158 | -0.88% | 0.247586 | 0.248205 | 0.233238 | 668,279.00 |
| May 15 2024 | 0.245885 | 0.019612 | 8.67% | 0.22652 | 0.248718 | 0.222788 | 543,244.00 |
| May 14 2024 | 0.226273 | -0.012533 | -5.25% | 0.238395 | 0.239515 | 0.225175 | 322,769.00 |
| May 13 2024 | 0.238807 | -0.006644 | -2.71% | 0.262316 | 0.266352 | 0.236639 | 654,808.00 |
| May 12 2024 | 0.245451 | -0.005239 | -2.09% | 0.250912 | 0.254235 | 0.244435 | 349,405.00 |
| May 11 2024 | 0.25069 | -0.004971 | -1.94% | 0.254938 | 0.259838 | 0.250687 | 94,710.00 |
| May 10 2024 | 0.255661 | -0.013718 | -5.09% | 0.268828 | 0.275286 | 0.251543 | 211,530.00 |
| May 09 2024 | 0.269378 | 0.009639 | 3.71% | 0.260326 | 0.27099 | 0.257209 | 532,662.00 |
| May 08 2024 | 0.259739 | -0.00229 | -0.87% | 0.260454 | 0.277272 | 0.250884 | 380,422.00 |
| May 07 2024 | 0.262029 | -0.002032 | -0.77% | 0.264389 | 0.276013 | 0.257169 | 307,663.00 |
| May 06 2024 | 0.264061 | -0.008149 | -2.99% | 0.262316 | 0.294059 | 0.26034 | 511,242.00 |
| May 05 2024 | 0.27221 | 0.003518 | 1.31% | 0.269836 | 0.276527 | 0.261139 | 193,055.00 |
| May 04 2024 | 0.268692 | -0.001946 | -0.72% | 0.27019 | 0.28256 | 0.268692 | 397,698.00 |
| May 03 2024 | 0.270638 | 0.022943 | 9.26% | 0.247552 | 0.272315 | 0.247144 | 395,192.00 |
| May 02 2024 | 0.247695 | 0.006271 | 2.60% | 0.241775 | 0.252423 | 0.234022 | 279,293.00 |
| May 01 2024 | 0.241425 | -0.001204 | -0.50% | 0.242727 | 0.245495 | 0.224784 | 360,110.00 |
| Apr 30 2024 | 0.242628 | -0.020122 | -7.66% | 0.262316 | 0.266352 | 0.233159 | 584,848.00 |
| Apr 29 2024 | 0.26275 | -0.004085 | -1.53% | 0.265271 | 0.308217 | 0.251854 | 948,297.00 |
| Apr 28 2024 | 0.266835 | 0.000271 | 0.10% | 0.265074 | 0.276327 | 0.265074 | 619,562.00 |
| Apr 27 2024 | 0.266564 | -0.000944 | -0.35% | 0.270048 | 0.272435 | 0.25978 | 369,549.00 |
| Apr 26 2024 | 0.267508 | -0.008256 | -2.99% | 0.27634 | 0.277362 | 0.266175 | 710,093.00 |
| Apr 25 2024 | 0.275764 | -0.010001 | -3.50% | 0.285906 | 0.287289 | 0.273043 | 389,810.00 |
| Apr 24 2024 | 0.285765 | -0.022443 | -7.28% | 0.310806 | 0.316157 | 0.282989 | 618,521.00 |
| Apr 23 2024 | 0.308208 | -0.013033 | -4.06% | 0.321268 | 0.323874 | 0.306701 | 392,652.00 |
| Apr 22 2024 | 0.321241 | 0.005126 | 1.62% | 0.265271 | 0.333562 | 0.251854 | 748,996.00 |
| Apr 21 2024 | 0.316115 | -0.010573 | -3.24% | 0.326169 | 0.327752 | 0.311296 | 313,671.00 |
| Apr 20 2024 | 0.326687 | 0.015834 | 5.09% | 0.309543 | 0.329255 | 0.301858 | 396,845.00 |
| Apr 19 2024 | 0.310854 | 0.008908 | 2.95% | 0.301085 | 0.317214 | 0.274463 | 900,094.00 |
| Apr 18 2024 | 0.301946 | 0.024504 | 8.83% | 0.278368 | 0.301946 | 0.264793 | 698,994.00 |
| Apr 17 2024 | 0.277442 | -0.012769 | -4.40% | 0.289267 | 0.292516 | 0.268425 | 1,058,525.00 |
| Apr 16 2024 | 0.290211 | 0.000825 | 0.29% | 0.288796 | 0.301512 | 0.277042 | 763,959.00 |
| Apr 15 2024 | 0.289386 | -0.01639 | -5.36% | 0.265271 | 0.324504 | 0.251854 | 1,146,387.00 |
| Apr 14 2024 | 0.305776 | 0.039445 | 14.81% | 0.265271 | 0.309684 | 0.251854 | 1,273,197.00 |
| Apr 13 2024 | 0.266331 | -0.033849 | -11.28% | 0.298548 | 0.308428 | 0.236404 | 1,377,780.00 |
| Apr 12 2024 | 0.300181 | -0.059273 | -16.49% | 0.360747 | 0.368459 | 0.279524 | 1,533,606.00 |
| Apr 11 2024 | 0.359453 | -0.002644 | -0.73% | 0.361858 | 0.373613 | 0.349261 | 475,976.00 |
| Apr 10 2024 | 0.362098 | -0.00662 | -1.80% | 0.368729 | 0.371511 | 0.343719 | 1,083,402.00 |
| Apr 09 2024 | 0.368717 | -0.038035 | -9.35% | 0.405779 | 0.408992 | 0.368717 | 494,964.00 |
| Apr 08 2024 | 0.406752 | 0.009573 | 2.41% | 0.383885 | 0.42809 | 0.37371 | 746,750.00 |
| Apr 07 2024 | 0.39718 | 0.010491 | 2.71% | 0.385147 | 0.416892 | 0.382663 | 701,737.00 |
| Apr 06 2024 | 0.386689 | 0.010304 | 2.74% | 0.374256 | 0.392585 | 0.369858 | 552,908.00 |
| Apr 05 2024 | 0.376385 | -0.010538 | -2.72% | 0.386943 | 0.391691 | 0.357023 | 521,138.00 |
| Apr 04 2024 | 0.386923 | 0.001625 | 0.42% | 0.383885 | 0.403614 | 0.37371 | 692,658.00 |
| Apr 03 2024 | 0.385298 | -0.005899 | -1.51% | 0.389061 | 0.406042 | 0.374603 | 687,020.00 |
| Apr 02 2024 | 0.391197 | -0.035937 | -8.41% | 0.424431 | 0.424431 | 0.38341 | 560,350.00 |
| Apr 01 2024 | 0.427133 | -0.024774 | -5.48% | 0.444784 | 0.488792 | 0.415816 | 786,169.00 |
| Mar 31 2024 | 0.451907 | 0.012731 | 2.90% | 0.43792 | 0.467854 | 0.432972 | 615,749.00 |
| Mar 30 2024 | 0.439177 | -0.010088 | -2.25% | 0.452511 | 0.467045 | 0.437767 | 623,822.00 |
| Mar 29 2024 | 0.449265 | -0.030743 | -6.40% | 0.482191 | 0.485517 | 0.442614 | 573,425.00 |
| Mar 28 2024 | 0.480008 | -0.026182 | -5.17% | 0.515496 | 0.541033 | 0.466852 | 2,305,225.00 |
| Mar 27 2024 | 0.50619 | 0.019554 | 4.02% | 0.48785 | 0.54042 | 0.469299 | 4,241,586.00 |
| Mar 26 2024 | 0.486636 | 0.042953 | 9.68% | 0.444784 | 0.509902 | 0.439513 | 3,733,300.00 |
| Mar 25 2024 | 0.443683 | 0.089677 | 25.33% | 0.243914 | 0.458636 | 0.243914 | 6,065,361.00 |
| Mar 24 2024 | 0.354006 | 0.009255 | 2.68% | 0.34508 | 0.373553 | 0.32674 | 3,908,344.00 |
| Mar 23 2024 | 0.344751 | 0.037673 | 12.27% | 0.303532 | 0.350181 | 0.291538 | 1,605,397.00 |
| Mar 22 2024 | 0.307078 | -0.018409 | -5.66% | 0.324539 | 0.350121 | 0.303634 | 3,792,982.00 |
| Mar 21 2024 | 0.325486 | 0.069133 | 26.97% | 0.243914 | 0.382691 | 0.243914 | 8,615,104.00 |
| Mar 20 2024 | 0.256354 | 0.033332 | 14.95% | 0.224037 | 0.257468 | 0.214659 | 2,582,822.00 |
| Mar 19 2024 | 0.223021 | -0.02679 | -10.72% | 0.250254 | 0.251954 | 0.218703 | 1,367,168.00 |
| Mar 18 2024 | 0.249811 | -0.018694 | -6.96% | 0.246121 | 0.28462 | 0.242145 | 883,651.00 |
| Mar 17 2024 | 0.268505 | 0.004245 | 1.61% | 0.265769 | 0.274685 | 0.253357 | 509,637.00 |
| Mar 16 2024 | 0.264261 | -0.032838 | -11.05% | 0.295327 | 0.312383 | 0.255835 | 803,204.00 |
| Mar 15 2024 | 0.297099 | -0.024915 | -7.74% | 0.246121 | 0.303412 | 0.242145 | 1,454,068.00 |
| Mar 14 2024 | 0.322014 | -0.007795 | -2.36% | 0.32934 | 0.335273 | 0.309832 | 834,855.00 |
| Mar 13 2024 | 0.329809 | 0.021973 | 7.14% | 0.305051 | 0.345648 | 0.301623 | 1,391,515.00 |
| Mar 12 2024 | 0.307836 | 0.011188 | 3.77% | 0.29915 | 0.308085 | 0.282279 | 892,036.00 |
| Mar 11 2024 | 0.296647 | 0.016901 | 6.04% | 0.246121 | 0.297562 | 0.242145 | 1,017,442.00 |
| Mar 10 2024 | 0.279746 | 0.002398 | 0.86% | 0.279478 | 0.288403 | 0.275399 | 543,195.00 |
| Mar 09 2024 | 0.277349 | 0.009516 | 3.55% | 0.268537 | 0.292051 | 0.265874 | 737,912.00 |
| Mar 08 2024 | 0.267833 | 0.009342 | 3.61% | 0.260765 | 0.269337 | 0.254461 | 587,716.00 |
| Mar 07 2024 | 0.25849 | 0.012384 | 5.03% | 0.248261 | 0.260599 | 0.244771 | 600,860.00 |
| Mar 06 2024 | 0.246106 | 0.015588 | 6.76% | 0.229232 | 0.249257 | 0.221856 | 985,181.00 |
| Mar 05 2024 | 0.230518 | -0.034219 | -12.93% | 0.262139 | 0.267406 | 0.199696 | 871,200.00 |
| Mar 04 2024 | 0.264737 | -0.000758 | -0.29% | 0.246121 | 0.28462 | 0.242145 | 1,373,637.00 |
| Mar 03 2024 | 0.265495 | -0.010787 | -3.90% | 0.274874 | 0.28155 | 0.260071 | 681,599.00 |
| Mar 02 2024 | 0.276282 | 0.008715 | 3.26% | 0.267288 | 0.276516 | 0.263912 | 640,527.00 |
| Mar 01 2024 | 0.267568 | 0.012617 | 4.95% | 0.253866 | 0.27011 | 0.252062 | 620,727.00 |
| Feb 29 2024 | 0.254951 | 0.012964 | 5.36% | 0.241397 | 0.260172 | 0.239687 | 890,043.00 |
| Feb 28 2024 | 0.241986 | -0.008202 | -3.28% | 0.251067 | 0.259003 | 0.232641 | 1,050,870.00 |
| Feb 27 2024 | 0.250188 | 0.005133 | 2.09% | 0.245978 | 0.251176 | 0.237155 | 787,736.00 |
| Feb 26 2024 | 0.245055 | 0.006112 | 2.56% | 0.246121 | 0.25869 | 0.234648 | 912,134.00 |
| Feb 25 2024 | 0.238943 | 0.009496 | 4.14% | 0.228436 | 0.243214 | 0.227741 | 608,115.00 |
| Feb 24 2024 | 0.229447 | 0.001432 | 0.63% | 0.226516 | 0.233353 | 0.222445 | 344,555.00 |
| Feb 23 2024 | 0.228015 | -0.000827 | -0.36% | 0.230249 | 0.232951 | 0.222161 | 857,552.00 |
| Feb 22 2024 | 0.228842 | 0.008733 | 3.97% | 0.220149 | 0.239124 | 0.216765 | 802,291.00 |
